595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185200,749860750,26100,26100,26100,26100,1952
|
|
20231027,185100,749860750,26100,26100,26100,26100,0
|
|
20231027,185000,749860750,26100,26100,26100,26100,0
|
|
20231027,184900,749860750,26100,26100,26100,26100,0
|
|
20231027,184800,749860750,26100,26100,26100,26100,0
|
|
20231027,184700,749860750,26100,26100,26100,26100,0
|
|
20231027,184600,749860750,26100,26100,26100,26100,0
|
|
20231027,184500,749860750,26100,26100,26100,26100,0
|
|
20231027,184400,749860750,26100,26100,26100,26100,0
|
|
20231027,184300,749860750,26100,26100,26100,26100,0
|
|
20231027,184200,749860750,26100,26100,26100,26100,0
|
|
20231027,184100,749860750,26100,26100,26100,26100,0
|
|
20231027,184000,749860750,26100,26100,26100,26100,0
|
|
20231027,183900,749860750,26100,26100,26100,26100,0
|
|
20231027,183800,749860750,26100,26100,26100,26100,0
|
|
20231027,183700,749860750,26100,26100,26100,26100,0
|
|
20231027,183600,749860750,26100,26100,26100,26100,0
|
|
20231027,183500,749860750,26100,26100,26100,26100,0
|
|
20231027,183400,749860750,26100,26100,26100,26100,0
|
|
20231027,183300,749860750,26100,26100,26100,26100,0
|
|
20231027,183200,749860750,26100,26100,26100,26100,0
|
|
20231027,183100,749860750,26100,26100,26100,26100,0
|
|
20231027,183000,749860750,26100,26100,26100,26100,0
|
|
20231027,182900,749860750,26100,26100,26100,26100,0
|
|
20231027,182800,749860750,26100,26100,26100,26100,0
|
|
20231027,182700,749860750,26100,26100,26100,26100,0
|
|
20231027,182600,749860750,26100,26100,26100,26100,0
|
|
20231027,182500,749860750,26100,26100,26100,26100,0
|
|
20231027,182400,749860750,26100,26100,26100,26100,0
|
|
20231027,182300,749860750,26100,26100,26100,26100,0
|
|
20231027,182200,749860750,26100,26100,26100,26100,1952
|
|
20231027,182100,749860750,26100,26100,26100,26100,0
|
|
20231027,182000,749860750,26100,26100,26100,26100,0
|
|
20231027,181900,749860750,26100,26100,26100,26100,0
|
|
20231027,181800,749860750,26100,26100,26100,26100,0
|
|
20231027,181700,749860750,26100,26100,26100,26100,0
|
|
20231027,181600,749860750,26100,26100,26100,26100,0
|
|
20231027,181500,749860750,26100,26100,26100,26100,0
|
|
20231027,181400,749860750,26100,26100,26100,26100,0
|
|
20231027,181300,749860750,26100,26100,26100,26100,0
|
|
20231027,181200,749860750,26100,26100,26100,26100,0
|
|
20231027,181100,749860750,26100,26100,26100,26100,0
|
|
20231027,181000,749860750,26100,26100,26100,26100,0
|
|
20231027,180900,749860750,26100,26100,26100,26100,0
|
|
20231027,180800,749860750,26100,26100,26100,26100,0
|
|
20231027,180700,749860750,26100,26100,26100,26100,0
|
|
20231027,180600,749860750,26100,26100,26100,26100,0
|
|
20231027,180500,749860750,26100,26100,26100,26100,0
|
|
20231027,180400,749860750,26100,26100,26100,26100,0
|
|
20231027,180300,749860750,26100,26100,26100,26100,0
|
|
20231027,180200,749860750,26100,26100,26100,26100,0
|
|
20231027,180100,749860750,26100,26100,26100,26100,0
|
|
20231027,180000,749860750,26100,26100,26100,26100,0
|
|
20231027,175900,749860750,26100,26100,26100,26100,0
|
|
20231027,175800,749860750,26100,26100,26100,26100,0
|
|
20231027,175700,749860750,26100,26100,26100,26100,0
|
|
20231027,175600,749860750,26100,26100,26100,26100,0
|
|
20231027,175500,749860750,26100,26100,26100,26100,0
|
|
20231027,175400,749860750,26100,26100,26100,26100,0
|
|
20231027,175300,749860750,26100,26100,26100,26100,0
|
|
20231027,175200,749860750,26100,26100,26100,26100,1952
|
|
20231027,175100,749860750,26100,26100,26100,26100,0
|
|
20231027,175000,749860750,26100,26100,26100,26100,0
|
|
20231027,174900,749860750,26100,26100,26100,26100,0
|
|
20231027,174800,749860750,26100,26100,26100,26100,0
|
|
20231027,174700,749860750,26100,26100,26100,26100,0
|
|
20231027,174600,749860750,26100,26100,26100,26100,0
|
|
20231027,174500,749860750,26100,26100,26100,26100,0
|
|
20231027,174400,749860750,26100,26100,26100,26100,0
|
|
20231027,174300,749860750,26100,26100,26100,26100,0
|
|
20231027,174200,749860750,26100,26100,26100,26100,0
|
|
20231027,174100,749860750,26100,26100,26100,26100,0
|
|
20231027,174000,749860750,26100,26100,26100,26100,0
|
|
20231027,173900,749860750,26100,26100,26100,26100,0
|
|
20231027,173800,749860750,26100,26100,26100,26100,0
|
|
20231027,173700,749860750,26100,26100,26100,26100,0
|
|
20231027,173600,749860750,26100,26100,26100,26100,0
|
|
20231027,173500,749860750,26100,26100,26100,26100,0
|
|
20231027,173400,749860750,26100,26100,26100,26100,0
|
|
20231027,173300,749860750,26100,26100,26100,26100,0
|
|
20231027,173200,749860750,26100,26100,26100,26100,0
|
|
20231027,173100,749860750,26100,26100,26100,26100,0
|
|
20231027,173000,749860750,26100,26100,26100,26100,0
|
|
20231027,172900,749860750,26100,26100,26100,26100,0
|
|
20231027,172800,749860750,26100,26100,26100,26100,0
|
|
20231027,172700,749860750,26100,26100,26100,26100,0
|
|
20231027,172600,749860750,26100,26100,26100,26100,0
|
|
20231027,172500,749860750,26100,26100,26100,26100,0
|
|
20231027,172400,749860750,26100,26100,26100,26100,0
|
|
20231027,172300,749860750,26100,26100,26100,26100,0
|
|
20231027,172200,749860750,26100,26100,26100,26100,1952
|
|
20231027,172100,749860750,26100,26100,26100,26100,0
|
|
20231027,172000,749860750,26100,26100,26100,26100,0
|
|
20231027,171900,749860750,26100,26100,26100,26100,0
|
|
20231027,171800,749860750,26100,26100,26100,26100,0
|
|
20231027,171700,749860750,26100,26100,26100,26100,0
|
|
20231027,171600,749860750,26100,26100,26100,26100,0
|
|
20231027,171500,749860750,26100,26100,26100,26100,0
|
|
20231027,171400,749860750,26100,26100,26100,26100,0
|
|
20231027,171300,749860750,26100,26100,26100,26100,0
|
|
20231027,171200,749860750,26100,26100,26100,26100,0
|
|
20231027,171100,749860750,26100,26100,26100,26100,0
|
|
20231027,171000,749860750,26100,26100,26100,26100,0
|
|
20231027,170900,749860750,26100,26100,26100,26100,0
|
|
20231027,170800,749860750,26100,26100,26100,26100,0
|
|
20231027,170700,749860750,26100,26100,26100,26100,0
|
|
20231027,170600,749860750,26100,26100,26100,26100,0
|
|
20231027,170500,749860750,26100,26100,26100,26100,0
|
|
20231027,170400,749860750,26100,26100,26100,26100,0
|
|
20231027,170300,749860750,26100,26100,26100,26100,0
|
|
20231027,170200,749860750,26100,26100,26100,26100,0
|
|
20231027,170100,749860750,26100,26100,26100,26100,0
|
|
20231027,170000,749860750,26100,26100,26100,26100,0
|
|
20231027,165900,749860750,26100,26100,26100,26100,0
|
|
20231027,165800,749860750,26100,26100,26100,26100,0
|
|
20231027,165700,749860750,26100,26100,26100,26100,0
|
|
20231027,165600,749860750,26100,26100,26100,26100,0
|
|
20231027,165500,749860750,26100,26100,26100,26100,0
|
|
20231027,165400,749860750,26100,26100,26100,26100,0
|
|
20231027,165300,749860750,26100,26100,26100,26100,0
|
|
20231027,165200,749860750,26100,26100,26100,26100,1952
|
|
20231027,165100,749860750,26100,26100,26100,26100,0
|
|
20231027,165000,749860750,26100,26100,26100,26100,0
|
|
20231027,164900,749860750,26100,26100,26100,26100,0
|
|
20231027,164800,749860750,26100,26100,26100,26100,0
|
|
20231027,164700,749860750,26100,26100,26100,26100,0
|
|
20231027,164600,749860750,26100,26100,26100,26100,0
|
|
20231027,164500,749860750,26100,26100,26100,26100,0
|
|
20231027,164400,749860750,26100,26100,26100,26100,0
|
|
20231027,164300,749860750,26100,26100,26100,26100,0
|
|
20231027,164200,749860750,26100,26100,26100,26100,0
|
|
20231027,164100,749860750,26100,26100,26100,26100,0
|
|
20231027,164000,749860750,26100,26100,26100,26100,0
|
|
20231027,163900,749860750,26100,26100,26100,26100,0
|
|
20231027,163800,749860750,26100,26100,26100,26100,0
|
|
20231027,163700,749860750,26100,26100,26100,26100,0
|
|
20231027,163600,749860750,26100,26100,26100,26100,0
|
|
20231027,163500,749860750,26100,26100,26100,26100,0
|
|
20231027,163400,749860750,26100,26100,26100,26100,0
|
|
20231027,163300,749860750,26100,26100,26100,26100,0
|
|
20231027,163200,749860750,26100,26100,26100,26100,0
|
|
20231027,163100,749860750,26100,26100,26100,26100,0
|
|
20231027,163000,749860750,26100,26100,26100,26100,0
|
|
20231027,162900,749860750,26100,26100,26100,26100,0
|
|
20231027,162800,749860750,26100,26100,26100,26100,0
|
|
20231027,162700,749860750,26100,26100,26100,26100,0
|
|
20231027,162600,749860750,26100,26100,26100,26100,0
|
|
20231027,162500,749860750,26100,26100,26100,26100,0
|
|
20231027,162400,749860750,26100,26100,26100,26100,0
|
|
20231027,162300,749860750,26100,26100,26100,26100,0
|
|
20231027,162200,749860750,26100,26100,26100,26100,1952
|
|
20231027,162100,749860750,26100,26100,26100,26100,0
|
|
20231027,162000,749860750,26100,26100,26100,26100,0
|
|
20231027,161900,749860750,26100,26100,26100,26100,0
|
|
20231027,161800,749860750,26100,26100,26100,26100,0
|
|
20231027,161700,749860750,26100,26100,26100,26100,0
|
|
20231027,161600,749860750,26100,26100,26100,26100,0
|
|
20231027,161500,749860750,26100,26100,26100,26100,0
|
|
20231027,161400,749860750,26100,26100,26100,26100,0
|
|
20231027,161300,749860750,26100,26100,26100,26100,0
|
|
20231027,161200,749860750,26100,26100,26100,26100,0
|
|
20231027,161100,749860750,26100,26100,26100,26100,0
|
|
20231027,161000,749860750,26100,26100,26100,26100,0
|
|
20231027,160900,749860750,26100,26100,26100,26100,0
|
|
20231027,160800,749860750,26100,26100,26100,26100,0
|
|
20231027,160700,749860750,26100,26100,26100,26100,0
|
|
20231027,160600,749860750,26100,26100,26100,26100,0
|
|
20231027,160500,749860750,26100,26100,26100,26100,0
|
|
20231027,160400,749860750,26100,26100,26100,26100,0
|
|
20231027,160300,749860750,26100,26100,26100,26100,0
|
|
20231027,160200,749860750,26100,26100,26100,26100,0
|
|
20231027,160100,749860750,26100,26100,26100,26100,0
|
|
20231027,160000,749860750,26100,26100,26100,26100,0
|
|
20231027,155900,749860750,26100,26100,26100,26100,0
|
|
20231027,155800,749860750,26100,26100,26100,26100,0
|
|
20231027,155700,749860750,26100,26100,26100,26100,0
|
|
20231027,155600,749860750,26100,26100,26100,26100,0
|
|
20231027,155500,749860750,26100,26100,26100,26100,0
|
|
20231027,155400,749860750,26100,26100,26100,26100,0
|
|
20231027,155300,749860750,26100,26100,26100,26100,0
|
|
20231027,155200,749860750,26100,26100,26100,26100,1952
|
|
20231027,155100,749860750,26100,26100,26100,26100,0
|
|
20231027,155000,749860750,26100,26100,26100,26100,0
|
|
20231027,154900,749860750,26100,26100,26100,26100,0
|
|
20231027,154800,749860750,26100,26100,26100,26100,0
|
|
20231027,154700,749860750,26100,26100,26100,26100,0
|
|
20231027,154600,749860750,26100,26100,26100,26100,0
|
|
20231027,154500,749860750,26100,26100,26100,26100,0
|
|
20231027,154400,749860750,26100,26100,26100,26100,0
|
|
20231027,154300,749860750,26100,26100,26100,26100,0
|
|
20231027,154200,749860750,26100,26100,26100,26100,0
|
|
20231027,154100,749860750,26100,26100,26100,26100,0
|
|
20231027,154000,749860750,26100,26100,26100,26100,0
|
|
20231027,153900,749860750,26100,26100,26100,26100,0
|
|
20231027,153800,749860750,26100,26100,26100,26100,0
|
|
20231027,153700,749860750,26100,26100,26100,26100,0
|
|
20231027,153600,749860750,26100,26100,26100,26100,0
|
|
20231027,153500,749860750,26100,26100,26100,26100,0
|
|
20231027,153400,749860750,26100,26100,26100,26100,0
|
|
20231027,153300,749860750,26100,26100,26100,26100,0
|
|
20231027,153200,749860750,26100,26100,26100,26100,0
|
|
20231027,153100,749860750,26100,26100,26100,26100,0
|
|
20231027,153000,749860750,26100,26100,26100,26100,1952
|
|
20231027,152900,698913550,26250,26250,26250,26250,0
|
|
20231027,152800,698913550,26250,26250,26250,26250,0
|
|
20231027,152700,698913550,26250,26250,26250,26250,0
|
|
20231027,152600,698913550,26250,26250,26250,26250,0
|
|
20231027,152500,698913550,26250,26250,26250,26250,0
|
|
20231027,152400,698913550,26250,26250,26250,26250,0
|
|
20231027,152300,698913550,26250,26250,26250,26250,0
|
|
20231027,152200,698913550,26250,26250,26250,26250,0
|
|
20231027,152100,698913550,26250,26250,26250,26250,0
|
|
20231027,152000,698913550,26250,26250,26250,26250,0
|
|
20231027,151900,698913550,26250,26150,26250,26150,92
|
|
20231027,151800,696502950,26150,26150,26150,26150,4
|
|
20231027,151700,696398350,26150,26200,26200,26150,20
|
|
20231027,151600,695875100,26250,26150,26250,26150,2
|
|
20231027,151500,695822700,26150,26200,26250,26150,125
|
|
20231027,151400,692551650,26200,26200,26250,26200,330
|
|
20231027,151300,683904550,26200,26150,26200,26150,194
|
|
20231027,151200,678822000,26200,26150,26250,26150,40
|
|
20231027,151100,677772600,26150,26200,26250,26150,226
|
|
20231027,151000,671854700,26200,26200,26200,26200,24
|
|
20231027,150900,671225900,26200,26200,26200,26200,0
|
|
20231027,150800,671225900,26200,26200,26200,26200,0
|
|
20231027,150700,671225900,26200,26200,26200,26200,48
|
|
20231027,150600,669968300,26200,26150,26200,26150,20
|
|
20231027,150500,669444500,26200,26200,26200,26200,35
|
|
20231027,150400,668527500,26200,26200,26200,26200,29
|
|
20231027,150300,667767700,26200,26200,26200,26150,85
|
|
20231027,150200,665541700,26200,26200,26200,26150,29
|
|
20231027,150100,664783150,26200,26150,26200,26150,68
|
|
20231027,150000,663004600,26200,26200,26200,26200,4
|
|
20231027,145900,662899800,26150,26150,26150,26150,1
|
|
20231027,145800,662873650,26150,26150,26150,26150,1
|
|
20231027,145700,662847500,26150,26150,26150,26150,3
|
|
20231027,145600,662769050,26200,26200,26200,26200,0
|
|
20231027,145500,662769050,26200,26200,26200,26200,13
|
|
20231027,145400,662428450,26200,26200,26200,26200,100
|
|
20231027,145300,659808450,26150,26200,26200,26150,137
|
|
20231027,145200,656219800,26250,26200,26250,26200,14
|
|
20231027,145100,655852750,26200,26200,26200,26200,1
|
|
20231027,145000,655826550,26200,26250,26250,26200,2
|
|
20231027,144900,655774100,26200,26150,26200,26150,888
|
|
20231027,144800,632550250,26150,26150,26150,26150,3
|
|
20231027,144700,632471800,26200,26200,26200,26200,3
|
|
20231027,144600,632393200,26200,26200,26200,26150,277
|
|
20231027,144500,625148400,26200,26200,26200,26200,1
|
|
20231027,144400,625122200,26200,26250,26250,26200,2
|
|
20231027,144300,625069750,26200,26250,26250,26200,3
|
|
20231027,144200,624991100,26200,26250,26250,26200,84
|
|
20231027,144100,622790000,26250,26250,26250,26250,4
|
|
20231027,144000,622685000,26200,26200,26200,26200,23
|
|
20231027,143900,622082400,26300,26200,26300,26200,110
|
|
20231027,143800,619194900,26150,26150,26150,26150,0
|
|
20231027,143700,619194900,26150,26150,26150,26150,37
|
|
20231027,143600,618227350,26150,26150,26150,26150,1
|
|
20231027,143500,618201200,26150,26100,26250,26100,133
|
|
20231027,143400,614724350,26100,26100,26150,26100,106
|
|
20231027,143300,611954400,26100,26200,26200,26100,787
|
|
20231027,143200,591379900,26200,26200,26200,26200,10
|
|
20231027,143100,591117900,26200,26200,26200,26200,15
|
|
20231027,143000,590724900,26200,26300,26300,26150,26
|
|
20231027,142900,590044800,26300,26300,26300,26300,2
|
|
20231027,142800,589992200,26300,26200,26300,26200,507
|
|
20231027,142700,576708600,26150,26200,26200,26150,2
|
|
20231027,142600,576656250,26200,26200,26200,26200,257
|
|
20231027,142500,569922850,26250,26200,26250,26200,19
|
|
20231027,142400,569424200,26200,26200,26200,26200,13
|
|
20231027,142300,569083600,26200,26200,26200,26200,0
|
|
20231027,142200,569083600,26200,26200,26200,26200,3
|
|
20231027,142100,569005000,26250,26200,26250,26200,16
|
|
20231027,142000,568585650,26250,26250,26250,26250,12
|
|
20231027,141900,568270650,26250,26300,26300,26250,65
|
|
20231027,141800,566563650,26300,26300,26300,26300,17
|
|
20231027,141700,566116550,26300,26250,26300,26250,63
|
|
20231027,141600,564462150,26350,26350,26350,26350,1
|
|
20231027,141500,564435800,26350,26250,26350,26250,81
|
|
20231027,141400,562309450,26250,26250,26250,26250,14
|
|
20231027,141300,561941950,26350,26350,26350,26350,1
|
|
20231027,141200,561915600,26300,26300,26350,26300,628
|
|
20231027,141100,545398950,26350,26350,26350,26350,0
|
|
20231027,141000,545398950,26350,26350,26350,26350,438
|
|
20231027,140900,533857650,26400,26400,26400,26400,0
|
|
20231027,140800,533857650,26400,26400,26400,26400,5
|
|
20231027,140700,533725650,26400,26400,26400,26400,7
|
|
20231027,140600,533540850,26350,26350,26400,26350,128
|
|
20231027,140500,530167750,26400,26400,26400,26400,58
|
|
20231027,140400,528636550,26400,26400,26400,26400,0
|
|
20231027,140300,528636550,26400,26400,26400,26400,15
|
|
20231027,140200,528240550,26400,26400,26400,26400,0
|
|
20231027,140100,528240550,26400,26450,26450,26400,3
|
|
20231027,140000,528161250,26450,26450,26450,26450,0
|
|
20231027,135900,528161250,26450,26450,26450,26450,0
|
|
20231027,135800,528161250,26450,26450,26450,26450,0
|
|
20231027,135700,528161250,26450,26400,26450,26400,303
|
|
20231027,135600,520162000,26450,26450,26450,26450,0
|
|
20231027,135500,520162000,26450,26450,26450,26450,0
|
|
20231027,135400,520162000,26450,26500,26500,26450,43
|
|
20231027,135300,519023650,26500,26500,26500,26500,25
|
|
20231027,135200,518361150,26400,26500,26500,26400,15
|
|
20231027,135100,517965050,26500,26500,26500,26500,73
|
|
20231027,135000,516030550,26500,26500,26500,26500,12
|
|
20231027,134900,515712550,26500,26500,26500,26500,1
|
|
20231027,134800,515686050,26450,26450,26450,26450,21
|
|
20231027,134700,515130600,26450,26450,26450,26450,1
|
|
20231027,134600,515104150,26450,26450,26450,26450,3
|
|
20231027,134500,515024800,26450,26450,26450,26450,2
|
|
20231027,134400,514971900,26500,26500,26500,26500,0
|
|
20231027,134300,514971900,26500,26500,26500,26500,0
|
|
20231027,134200,514971900,26500,26500,26500,26500,1
|
|
20231027,134100,514945400,26400,26400,26400,26400,0
|
|
20231027,134000,514945400,26400,26450,26450,26400,234
|
|
20231027,133900,508767100,26500,26500,26500,26500,0
|
|
20231027,133800,508767100,26500,26450,26550,26450,275
|
|
20231027,133700,501479200,26400,26400,26400,26400,0
|
|
20231027,133600,501479200,26400,26400,26400,26400,166
|
|
20231027,133500,497096800,26400,26400,26400,26400,1
|
|
20231027,133400,497070400,26400,26400,26400,26400,1
|
|
20231027,133300,497044000,26350,26300,26350,26300,34
|
|
20231027,133200,496148150,26350,26350,26350,26350,5
|
|
20231027,133100,496016400,26350,26350,26350,26350,11
|
|
20231027,133000,495726550,26350,26350,26350,26350,4
|
|
20231027,132900,495621150,26300,26300,26300,26300,16
|
|
20231027,132800,495200350,26300,26300,26300,26300,122
|
|
20231027,132700,491991750,26200,26200,26200,26200,2
|
|
20231027,132600,491939350,26300,26300,26300,26300,1
|
|
20231027,132500,491913050,26300,26300,26300,26300,0
|
|
20231027,132400,491913050,26300,26300,26300,26300,0
|
|
20231027,132300,491913050,26300,26300,26300,26300,3
|
|
20231027,132200,491834150,26300,26200,26300,26200,22
|
|
20231027,132100,491257050,26200,26200,26200,26200,0
|
|
20231027,132000,491257050,26200,26350,26350,26200,622
|
|
20231027,131900,474960250,26250,26300,26300,26250,377
|
|
20231027,131800,465054000,26400,26400,26400,26400,1
|
|
20231027,131700,465027600,26400,26400,26400,26400,1
|
|
20231027,131600,465001200,26400,26350,26400,26350,30
|
|
20231027,131500,464210650,26350,26350,26350,26350,227
|
|
20231027,131400,458229200,26400,26400,26400,26400,9
|
|
20231027,131300,457991600,26400,26400,26400,26400,9
|
|
20231027,131200,457754000,26400,26400,26400,26400,9
|
|
20231027,131100,457516400,26450,26450,26450,26450,1
|
|
20231027,131000,457489950,26350,26350,26350,26350,15
|
|
20231027,130900,457094700,26350,26350,26350,26350,10
|
|
20231027,130800,456831200,26350,26350,26350,26350,10
|
|
20231027,130700,456567700,26400,26350,26400,26350,16
|
|
20231027,130600,456146050,26400,26400,26400,26400,9
|
|
20231027,130500,455908450,26450,26450,26450,26400,542
|
|
20231027,130400,441583100,26450,26450,26450,26450,1
|
|
20231027,130300,441556650,26450,26450,26450,26450,3
|
|
20231027,130200,441477300,26400,26400,26400,26350,130
|
|
20231027,130100,438045350,26400,26350,26400,26350,437
|
|
20231027,130000,426529350,26450,26400,26450,26350,14
|
|
20231027,125900,426159500,26400,26400,26400,26400,3
|
|
20231027,125800,426080300,26400,26350,26400,26350,202
|
|
20231027,125700,420757350,26350,26350,26350,26350,1
|
|
20231027,125600,420731000,26350,26350,26350,26350,0
|
|
20231027,125500,420731000,26350,26250,26350,26250,25
|
|
20231027,125400,420074550,26350,26350,26350,26350,21
|
|
20231027,125300,419521200,26350,26350,26350,26300,318
|
|
20231027,125200,411150000,26500,26500,26500,26500,0
|
|
20231027,125100,411150000,26500,26500,26500,26500,1
|
|
20231027,125000,411123500,26450,26450,26450,26450,51
|
|
20231027,124900,409774550,26500,26500,26500,26500,1
|
|
20231027,124800,409748050,26450,26450,26450,26450,0
|
|
20231027,124700,409748050,26450,26450,26450,26450,0
|
|
20231027,124600,409748050,26450,26450,26450,26450,0
|
|
20231027,124500,409748050,26450,26450,26450,26450,0
|
|
20231027,124400,409748050,26450,26350,26450,26350,106
|
|
20231027,124300,406953000,26350,26350,26350,26300,339
|
|
20231027,124200,398029350,26400,26400,26400,26400,52
|
|
20231027,124100,396656550,26400,26400,26400,26400,2
|
|
20231027,124000,396603750,26400,26400,26400,26350,69
|
|
20231027,123900,394785100,26400,26350,26400,26350,111
|
|
20231027,123800,391859650,26400,26400,26400,26400,0
|
|
20231027,123700,391859650,26400,26400,26400,26400,10
|
|
20231027,123600,391595650,26400,26400,26400,26400,6
|
|
20231027,123500,391437250,26450,26400,26450,26350,75
|
|
20231027,123400,389460450,26500,26400,26500,26400,4
|
|
20231027,123300,389354750,26450,26450,26450,26450,0
|
|
20231027,123200,389354750,26450,26450,26450,26450,0
|
|
20231027,123100,389354750,26450,26400,26450,26400,252
|
|
20231027,123000,382694900,26450,26450,26450,26450,0
|
|
20231027,122900,382694900,26450,26450,26450,26450,0
|
|
20231027,122800,382694900,26450,26450,26500,26350,1897
|
|
20231027,122700,332606400,26450,26450,26450,26450,1
|
|
20231027,122600,332579950,26550,26500,26550,26500,25
|
|
20231027,122500,331917400,26500,26500,26500,26500,4
|
|
20231027,122400,331811400,26550,26550,26550,26550,4
|
|
20231027,122300,331705200,26500,26500,26500,26500,0
|
|
20231027,122200,331705200,26500,26500,26500,26500,0
|
|
20231027,122100,331705200,26500,26550,26550,26500,59
|
|
20231027,122000,330141650,26500,26500,26550,26500,26
|
|
20231027,121900,329452600,26550,26550,26550,26550,1
|
|
20231027,121800,329426050,26500,26500,26500,26500,44
|
|
20231027,121700,328260050,26550,26550,26550,26550,12
|
|
20231027,121600,327941450,26600,26550,26600,26550,23
|
|
20231027,121500,327330750,26550,26550,26550,26550,0
|
|
20231027,121400,327330750,26550,26550,26550,26550,0
|
|
20231027,121300,327330750,26550,26550,26550,26550,0
|
|
20231027,121200,327330750,26550,26550,26550,26550,0
|
|
20231027,121100,327330750,26550,26550,26550,26500,53
|
|
20231027,121000,325925750,26650,26650,26650,26650,1
|
|
20231027,120900,325899100,26650,26550,26650,26550,251
|
|
20231027,120800,319226700,26550,26550,26550,26550,51
|
|
20231027,120700,317872650,26650,26600,26650,26600,163
|
|
20231027,120600,313536800,26650,26650,26650,26650,1
|
|
20231027,120500,313510150,26650,26650,26650,26650,0
|
|
20231027,120400,313510150,26650,26700,26700,26650,68
|
|
20231027,120300,311697850,26700,26700,26700,26700,0
|
|
20231027,120200,311697850,26700,26650,26700,26650,101
|
|
20231027,120100,309006150,26650,26650,26650,26650,7
|
|
20231027,120000,308819600,26700,26700,26700,26700,11
|
|
20231027,115900,308525900,26700,26650,26700,26650,281
|
|
20231027,115800,301023900,26700,26700,26700,26700,0
|
|
20231027,115700,301023900,26700,26700,26700,26700,0
|
|
20231027,115600,301023900,26700,26700,26700,26700,0
|
|
20231027,115500,301023900,26700,26700,26700,26700,0
|
|
20231027,115400,301023900,26700,26700,26700,26700,1
|
|
20231027,115300,300997200,26700,26700,26700,26700,1
|
|
20231027,115200,300970500,26700,26650,26700,26650,49
|
|
20231027,115100,299664600,26700,26700,26700,26700,1
|
|
20231027,115000,299637900,26650,26650,26650,26650,0
|
|
20231027,114900,299637900,26650,26650,26650,26650,0
|
|
20231027,114800,299637900,26650,26650,26650,26650,10
|
|
20231027,114700,299371400,26650,26700,26700,26650,10
|
|
20231027,114600,299104850,26700,26700,26700,26700,0
|
|
20231027,114500,299104850,26700,26650,26700,26650,24
|
|
20231027,114400,298464750,26700,26700,26700,26700,10
|
|
20231027,114300,298197750,26700,26700,26700,26700,4
|
|
20231027,114200,298090950,26700,26700,26700,26700,0
|
|
20231027,114100,298090950,26700,26700,26700,26700,90
|
|
20231027,114000,295687950,26700,26700,26700,26700,20
|
|
20231027,113900,295153950,26750,26750,26750,26750,37
|
|
20231027,113800,294164200,26750,26800,26800,26750,3
|
|
20231027,113700,294083850,26800,26800,26800,26800,0
|
|
20231027,113600,294083850,26800,26800,26800,26800,1
|
|
20231027,113500,294057050,26750,26750,26750,26750,0
|
|
20231027,113400,294057050,26750,26750,26750,26750,5
|
|
20231027,113300,293923300,26750,26750,26750,26750,35
|
|
20231027,113200,292987050,26750,26750,26750,26750,0
|
|
20231027,113100,292987050,26750,26750,26750,26750,108
|
|
20231027,113000,290098050,26700,26750,26750,26650,383
|
|
20231027,112900,279863000,26700,26700,26700,26700,0
|
|
20231027,112800,279863000,26700,26700,26700,26700,29
|
|
20231027,112700,279088700,26700,26700,26700,26700,108
|
|
20231027,112600,276205100,26750,26750,26750,26750,0
|
|
20231027,112500,276205100,26750,26750,26750,26750,4
|
|
20231027,112400,276098100,26750,26700,26750,26700,6
|
|
20231027,112300,275937850,26750,26700,26750,26700,29
|
|
20231027,112200,275163500,26750,26750,26750,26750,1
|
|
20231027,112100,275136750,26750,26750,26750,26750,0
|
|
20231027,112000,275136750,26750,26700,26750,26700,84
|
|
20231027,111900,272893250,26700,26700,26700,26700,1
|
|
20231027,111800,272866550,26700,26700,26700,26700,11
|
|
20231027,111700,272572850,26700,26700,26700,26700,25
|
|
20231027,111600,271905350,26750,26750,26750,26750,0
|
|
20231027,111500,271905350,26750,26750,26750,26750,51
|
|
20231027,111400,270541100,26750,26750,26750,26750,5
|
|
20231027,111300,270407350,26750,26750,26750,26750,5
|
|
20231027,111200,270273600,26700,26700,26700,26700,35
|
|
20231027,111100,269339100,26700,26700,26700,26700,0
|
|
20231027,111000,269339100,26700,26700,26700,26700,1
|
|
20231027,110900,269312400,26700,26650,26700,26650,59
|
|
20231027,110800,267738650,26650,26650,26650,26650,11
|
|
20231027,110700,267445500,26650,26650,26700,26500,715
|
|
20231027,110600,248464600,26650,26650,26650,26650,51
|
|
20231027,110500,247105450,26700,26700,26700,26700,69
|
|
20231027,110400,245263150,26650,26650,26650,26650,0
|
|
20231027,110300,245263150,26650,26650,26650,26650,1
|
|
20231027,110200,245236500,26650,26650,26650,26650,58
|
|
20231027,110100,243690800,26650,26650,26650,26650,0
|
|
20231027,110000,243690800,26650,26650,26650,26650,17
|
|
20231027,105900,243237750,26650,26650,26650,26650,0
|
|
20231027,105800,243237750,26650,26700,26700,26650,13
|
|
20231027,105700,242891150,26650,26650,26650,26650,0
|
|
20231027,105600,242891150,26650,26650,26650,26650,4
|
|
20231027,105500,242784550,26650,26650,26650,26650,1
|
|
20231027,105400,242757900,26700,26700,26700,26700,0
|
|
20231027,105300,242757900,26700,26700,26700,26700,0
|
|
20231027,105200,242757900,26700,26700,26700,26700,0
|
|
20231027,105100,242757900,26700,26700,26700,26700,1
|
|
20231027,105000,242731200,26650,26650,26650,26650,154
|
|
20231027,104900,238627100,26650,26700,26700,26650,163
|
|
20231027,104800,234275200,26700,26700,26700,26700,285
|
|
20231027,104700,226665700,26700,26700,26700,26700,3
|
|
20231027,104600,226585600,26700,26700,26750,26700,5
|
|
20231027,104500,226452050,26750,26700,26750,26700,10
|
|
20231027,104400,226184700,26700,26700,26700,26700,3
|
|
20231027,104300,226104600,26700,26700,26700,26700,9
|
|
20231027,104200,225864300,26700,26750,26750,26700,2
|
|
20231027,104100,225810850,26700,26650,26700,26650,407
|
|
20231027,104000,214955900,26550,26550,26550,26550,0
|
|
20231027,103900,214955900,26550,26550,26550,26550,0
|
|
20231027,103800,214955900,26550,26550,26550,26550,0
|
|
20231027,103700,214955900,26550,26550,26550,26500,198
|
|
20231027,103600,209701150,26600,26600,26600,26600,1
|
|
20231027,103500,209674550,26600,26600,26600,26600,23
|
|
20231027,103400,209062750,26600,26600,26600,26600,0
|
|
20231027,103300,209062750,26600,26600,26600,26600,0
|
|
20231027,103200,209062750,26600,26600,26600,26600,0
|
|
20231027,103100,209062750,26600,26600,26600,26600,1
|
|
20231027,103000,209036150,26650,26650,26650,26600,284
|
|
20231027,102900,201469750,26650,26650,26650,26650,9
|
|
20231027,102800,201229900,26650,26650,26650,26650,32
|
|
20231027,102700,200377100,26650,26650,26650,26650,55
|
|
20231027,102600,198911350,26650,26650,26650,26650,189
|
|
20231027,102500,193874500,26650,26600,26650,26600,542
|
|
20231027,102400,179442250,26600,26600,26600,26600,67
|
|
20231027,102300,177660050,26550,26550,26550,26550,0
|
|
20231027,102200,177660050,26550,26550,26550,26550,1
|
|
20231027,102100,177633500,26550,26550,26550,26550,0
|
|
20231027,102000,177633500,26550,26600,26600,26550,2
|
|
20231027,101900,177580350,26600,26600,26600,26600,1
|
|
20231027,101800,177553750,26600,26600,26600,26600,0
|
|
20231027,101700,177553750,26600,26600,26600,26600,0
|
|
20231027,101600,177553750,26600,26600,26600,26600,0
|
|
20231027,101500,177553750,26600,26550,26600,26550,42
|
|
20231027,101400,176438600,26550,26600,26600,26550,22
|
|
20231027,101300,175854450,26550,26550,26550,26550,0
|
|
20231027,101200,175854450,26550,26550,26550,26550,35
|
|
20231027,101100,174925200,26550,26550,26550,26550,1
|
|
20231027,101000,174898650,26550,26550,26550,26550,29
|
|
20231027,100900,174128700,26500,26500,26500,26500,0
|
|
20231027,100800,174128700,26500,26500,26500,26500,1
|
|
20231027,100700,174102200,26500,26500,26500,26500,0
|
|
20231027,100600,174102200,26500,26500,26550,26500,309
|
|
20231027,100500,165907100,26500,26500,26500,26500,4
|
|
20231027,100400,165801100,26500,26500,26500,26500,0
|
|
20231027,100300,165801100,26500,26500,26500,26500,15
|
|
20231027,100200,165403600,26500,26500,26500,26500,0
|
|
20231027,100100,165403600,26500,26500,26500,26500,0
|
|
20231027,100000,165403600,26500,26500,26500,26500,2
|
|
20231027,095900,165350600,26500,26500,26500,26500,0
|
|
20231027,095800,165350600,26500,26500,26500,26500,10
|
|
20231027,095700,165085600,26500,26500,26500,26500,0
|
|
20231027,095600,165085600,26500,26500,26500,26500,2
|
|
20231027,095500,165032600,26500,26500,26500,26500,0
|
|
20231027,095400,165032600,26500,26450,26500,26450,3
|
|
20231027,095300,164953150,26450,26450,26450,26450,2
|
|
20231027,095200,164900250,26500,26500,26500,26500,1
|
|
20231027,095100,164873750,26450,26450,26450,26400,205
|
|
20231027,095000,159456000,26450,26450,26450,26450,10
|
|
20231027,094900,159191500,26500,26500,26500,26500,1
|
|
20231027,094800,159165000,26500,26500,26500,26500,0
|
|
20231027,094700,159165000,26500,26450,26500,26450,8
|
|
20231027,094600,158953350,26500,26500,26500,26500,0
|
|
20231027,094500,158953350,26500,26400,26500,26400,303
|
|
20231027,094400,150942150,26400,26400,26400,26400,1
|
|
20231027,094300,150915750,26300,26350,26350,26300,184
|
|
20231027,094200,146075300,26450,26400,26450,26400,44
|
|
20231027,094100,144912850,26400,26400,26400,26400,78
|
|
20231027,094000,142853650,26400,26500,26500,26400,522
|
|
20231027,093900,129049700,26450,26450,26450,26450,72
|
|
20231027,093800,127145300,26500,26500,26500,26500,1
|
|
20231027,093700,127118800,26500,26450,26500,26450,62
|
|
20231027,093600,125477700,26500,26550,26550,26500,181
|
|
20231027,093500,120675250,26550,26600,26600,26550,12
|
|
20231027,093400,120356600,26600,26600,26600,26550,13
|
|
20231027,093300,120011350,26600,26600,26600,26600,1
|
|
20231027,093200,119984750,26550,26600,26600,26550,37
|
|
20231027,093100,119002350,26550,26600,26600,26550,8
|
|
20231027,093000,118789650,26600,26600,26600,26550,13
|
|
20231027,092900,118443900,26600,26550,26600,26550,21
|
|
20231027,092800,117886300,26550,26550,26550,26550,0
|
|
20231027,092700,117886300,26550,26600,26600,26550,202
|
|
20231027,092600,112523100,26600,26600,26600,26600,0
|
|
20231027,092500,112523100,26600,26550,26600,26550,11
|
|
20231027,092400,112231000,26600,26600,26600,26600,108
|
|
20231027,092300,109358200,26650,26700,26700,26600,51
|
|
20231027,092200,107998700,26700,26700,26700,26700,0
|
|
20231027,092100,107998700,26700,26600,26700,26600,336
|
|
20231027,092000,99042050,26650,26650,26650,26650,573
|
|
20231027,091900,83771600,26700,26700,26700,26700,0
|
|
20231027,091800,83771600,26700,26700,26700,26700,1
|
|
20231027,091700,83744900,26650,26650,26650,26650,0
|
|
20231027,091600,83744900,26650,26650,26650,26650,20
|
|
20231027,091500,83211900,26700,26600,26700,26600,205
|
|
20231027,091400,77749100,26600,26500,26600,26500,311
|
|
20231027,091300,69490100,26500,26400,26500,26400,203
|
|
20231027,091200,64128400,26400,26500,26500,26400,69
|
|
20231027,091100,62300000,26500,26550,26550,26500,67
|
|
20231027,091000,60522850,26550,26600,26600,26550,66
|
|
20231027,090900,58768250,26650,26650,26650,26650,0
|
|
20231027,090800,58768250,26650,26650,26650,26650,1
|
|
20231027,090700,58741600,26650,26650,26650,26650,34
|
|
20231027,090600,57835500,26650,26600,26650,26600,83
|
|
20231027,090500,55623650,26650,26650,26650,26650,72
|
|
20231027,090400,53704850,26650,26550,26700,26450,219
|
|
20231027,090300,47875050,26550,26600,26650,26550,73
|
|
20231027,090200,45934450,26600,26600,26600,26600,37
|
|
20231027,090100,44950250,26650,26650,26650,26600,6
|
|
20231027,090000,44790500,26500,26350,26600,26350,1543
|