637 lines
35 KiB
CSV
637 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,193300,34197295050,25300,25300,25300,25300,0
|
|
20231006,193200,34197295050,25300,25300,25300,25300,0
|
|
20231006,193100,34197295050,25300,25300,25300,25300,0
|
|
20231006,193000,34197295050,25300,25300,25300,25300,0
|
|
20231006,192900,34197295050,25300,25300,25300,25300,0
|
|
20231006,192800,34197295050,25300,25300,25300,25300,0
|
|
20231006,192700,34197295050,25300,25300,25300,25300,0
|
|
20231006,192600,34197295050,25300,25300,25300,25300,0
|
|
20231006,192500,34197295050,25300,25300,25300,25300,0
|
|
20231006,192400,34197295050,25300,25300,25300,25300,0
|
|
20231006,192300,34197295050,25300,25300,25300,25300,0
|
|
20231006,192200,34197295050,25300,25300,25300,25300,0
|
|
20231006,192100,34197295050,25300,25300,25300,25300,0
|
|
20231006,192000,34197295050,25300,25300,25300,25300,0
|
|
20231006,191900,34197295050,25300,25300,25300,25300,0
|
|
20231006,191800,34197295050,25300,25300,25300,25300,0
|
|
20231006,191700,34197295050,25300,25300,25300,25300,0
|
|
20231006,191600,34197295050,25300,25300,25300,25300,0
|
|
20231006,191500,34197295050,25300,25300,25300,25300,0
|
|
20231006,191400,34197295050,25300,25300,25300,25300,0
|
|
20231006,191300,34197295050,25300,25300,25300,25300,0
|
|
20231006,191200,34197295050,25300,25300,25300,25300,0
|
|
20231006,191100,34197295050,25300,25300,25300,25300,0
|
|
20231006,191000,34197295050,25300,25300,25300,25300,0
|
|
20231006,190900,34197295050,25300,25300,25300,25300,0
|
|
20231006,190800,34197295050,25300,25300,25300,25300,0
|
|
20231006,190700,34197295050,25300,25300,25300,25300,0
|
|
20231006,190600,34197295050,25300,25300,25300,25300,0
|
|
20231006,190500,34197295050,25300,25300,25300,25300,0
|
|
20231006,190400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,190300,34197295050,25300,25300,25300,25300,0
|
|
20231006,190200,34197295050,25300,25300,25300,25300,0
|
|
20231006,190100,34197295050,25300,25300,25300,25300,0
|
|
20231006,190000,34197295050,25300,25300,25300,25300,0
|
|
20231006,185900,34197295050,25300,25300,25300,25300,0
|
|
20231006,185800,34197295050,25300,25300,25300,25300,0
|
|
20231006,185700,34197295050,25300,25300,25300,25300,0
|
|
20231006,185600,34197295050,25300,25300,25300,25300,0
|
|
20231006,185500,34197295050,25300,25300,25300,25300,0
|
|
20231006,185400,34197295050,25300,25300,25300,25300,0
|
|
20231006,185300,34197295050,25300,25300,25300,25300,0
|
|
20231006,185200,34197295050,25300,25300,25300,25300,0
|
|
20231006,185100,34197295050,25300,25300,25300,25300,0
|
|
20231006,185000,34197295050,25300,25300,25300,25300,0
|
|
20231006,184900,34197295050,25300,25300,25300,25300,0
|
|
20231006,184800,34197295050,25300,25300,25300,25300,0
|
|
20231006,184700,34197295050,25300,25300,25300,25300,0
|
|
20231006,184600,34197295050,25300,25300,25300,25300,0
|
|
20231006,184500,34197295050,25300,25300,25300,25300,0
|
|
20231006,184400,34197295050,25300,25300,25300,25300,0
|
|
20231006,184300,34197295050,25300,25300,25300,25300,0
|
|
20231006,184200,34197295050,25300,25300,25300,25300,0
|
|
20231006,184100,34197295050,25300,25300,25300,25300,0
|
|
20231006,184000,34197295050,25300,25300,25300,25300,0
|
|
20231006,183900,34197295050,25300,25300,25300,25300,0
|
|
20231006,183800,34197295050,25300,25300,25300,25300,0
|
|
20231006,183700,34197295050,25300,25300,25300,25300,0
|
|
20231006,183600,34197295050,25300,25300,25300,25300,0
|
|
20231006,183500,34197295050,25300,25300,25300,25300,0
|
|
20231006,183400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,183300,34197295050,25300,25300,25300,25300,0
|
|
20231006,183200,34197295050,25300,25300,25300,25300,0
|
|
20231006,183100,34197295050,25300,25300,25300,25300,0
|
|
20231006,183000,34197295050,25300,25300,25300,25300,0
|
|
20231006,182900,34197295050,25300,25300,25300,25300,0
|
|
20231006,182800,34197295050,25300,25300,25300,25300,0
|
|
20231006,182700,34197295050,25300,25300,25300,25300,0
|
|
20231006,182600,34197295050,25300,25300,25300,25300,0
|
|
20231006,182500,34197295050,25300,25300,25300,25300,0
|
|
20231006,182400,34197295050,25300,25300,25300,25300,0
|
|
20231006,182300,34197295050,25300,25300,25300,25300,0
|
|
20231006,182200,34197295050,25300,25300,25300,25300,0
|
|
20231006,182100,34197295050,25300,25300,25300,25300,0
|
|
20231006,182000,34197295050,25300,25300,25300,25300,0
|
|
20231006,181900,34197295050,25300,25300,25300,25300,0
|
|
20231006,181800,34197295050,25300,25300,25300,25300,0
|
|
20231006,181700,34197295050,25300,25300,25300,25300,0
|
|
20231006,181600,34197295050,25300,25300,25300,25300,0
|
|
20231006,181500,34197295050,25300,25300,25300,25300,0
|
|
20231006,181400,34197295050,25300,25300,25300,25300,0
|
|
20231006,181300,34197295050,25300,25300,25300,25300,0
|
|
20231006,181200,34197295050,25300,25300,25300,25300,0
|
|
20231006,181100,34197295050,25300,25300,25300,25300,0
|
|
20231006,181000,34197295050,25300,25300,25300,25300,0
|
|
20231006,180900,34197295050,25300,25300,25300,25300,0
|
|
20231006,180800,34197295050,25300,25300,25300,25300,0
|
|
20231006,180700,34197295050,25300,25300,25300,25300,0
|
|
20231006,180600,34197295050,25300,25300,25300,25300,0
|
|
20231006,180500,34197295050,25300,25300,25300,25300,0
|
|
20231006,180400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,180300,34197295050,25300,25300,25300,25300,0
|
|
20231006,180200,34197295050,25300,25300,25300,25300,0
|
|
20231006,180100,34197295050,25300,25300,25300,25300,0
|
|
20231006,180000,34197295050,25300,25300,25300,25300,0
|
|
20231006,175900,34197295050,25300,25300,25300,25300,0
|
|
20231006,175800,34197295050,25300,25300,25300,25300,0
|
|
20231006,175700,34197295050,25300,25300,25300,25300,0
|
|
20231006,175600,34197295050,25300,25300,25300,25300,0
|
|
20231006,175500,34197295050,25300,25300,25300,25300,0
|
|
20231006,175400,34197295050,25300,25300,25300,25300,0
|
|
20231006,175300,34197295050,25300,25300,25300,25300,0
|
|
20231006,175200,34197295050,25300,25300,25300,25300,0
|
|
20231006,175100,34197295050,25300,25300,25300,25300,0
|
|
20231006,175000,34197295050,25300,25300,25300,25300,0
|
|
20231006,174900,34197295050,25300,25300,25300,25300,0
|
|
20231006,174800,34197295050,25300,25300,25300,25300,0
|
|
20231006,174700,34197295050,25300,25300,25300,25300,0
|
|
20231006,174600,34197295050,25300,25300,25300,25300,0
|
|
20231006,174500,34197295050,25300,25300,25300,25300,0
|
|
20231006,174400,34197295050,25300,25300,25300,25300,0
|
|
20231006,174300,34197295050,25300,25300,25300,25300,0
|
|
20231006,174200,34197295050,25300,25300,25300,25300,0
|
|
20231006,174100,34197295050,25300,25300,25300,25300,0
|
|
20231006,174000,34197295050,25300,25300,25300,25300,0
|
|
20231006,173900,34197295050,25300,25300,25300,25300,0
|
|
20231006,173800,34197295050,25300,25300,25300,25300,0
|
|
20231006,173700,34197295050,25300,25300,25300,25300,0
|
|
20231006,173600,34197295050,25300,25300,25300,25300,0
|
|
20231006,173500,34197295050,25300,25300,25300,25300,0
|
|
20231006,173400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,173300,34197295050,25300,25300,25300,25300,0
|
|
20231006,173200,34197295050,25300,25300,25300,25300,0
|
|
20231006,173100,34197295050,25300,25300,25300,25300,0
|
|
20231006,173000,34197295050,25300,25300,25300,25300,0
|
|
20231006,172900,34197295050,25300,25300,25300,25300,0
|
|
20231006,172800,34197295050,25300,25300,25300,25300,0
|
|
20231006,172700,34197295050,25300,25300,25300,25300,0
|
|
20231006,172600,34197295050,25300,25300,25300,25300,0
|
|
20231006,172500,34197295050,25300,25300,25300,25300,0
|
|
20231006,172400,34197295050,25300,25300,25300,25300,0
|
|
20231006,172300,34197295050,25300,25300,25300,25300,0
|
|
20231006,172200,34197295050,25300,25300,25300,25300,0
|
|
20231006,172100,34197295050,25300,25300,25300,25300,0
|
|
20231006,172000,34197295050,25300,25300,25300,25300,0
|
|
20231006,171900,34197295050,25300,25300,25300,25300,0
|
|
20231006,171800,34197295050,25300,25300,25300,25300,0
|
|
20231006,171700,34197295050,25300,25300,25300,25300,0
|
|
20231006,171600,34197295050,25300,25300,25300,25300,0
|
|
20231006,171500,34197295050,25300,25300,25300,25300,0
|
|
20231006,171400,34197295050,25300,25300,25300,25300,0
|
|
20231006,171300,34197295050,25300,25300,25300,25300,0
|
|
20231006,171200,34197295050,25300,25300,25300,25300,0
|
|
20231006,171100,34197295050,25300,25300,25300,25300,0
|
|
20231006,171000,34197295050,25300,25300,25300,25300,0
|
|
20231006,170900,34197295050,25300,25300,25300,25300,0
|
|
20231006,170800,34197295050,25300,25300,25300,25300,0
|
|
20231006,170700,34197295050,25300,25300,25300,25300,0
|
|
20231006,170600,34197295050,25300,25300,25300,25300,0
|
|
20231006,170500,34197295050,25300,25300,25300,25300,0
|
|
20231006,170400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,170300,34197295050,25300,25300,25300,25300,0
|
|
20231006,170200,34197295050,25300,25300,25300,25300,0
|
|
20231006,170100,34197295050,25300,25300,25300,25300,0
|
|
20231006,170000,34197295050,25300,25300,25300,25300,0
|
|
20231006,165900,34197295050,25300,25300,25300,25300,0
|
|
20231006,165800,34197295050,25300,25300,25300,25300,0
|
|
20231006,165700,34197295050,25300,25300,25300,25300,0
|
|
20231006,165600,34197295050,25300,25300,25300,25300,0
|
|
20231006,165500,34197295050,25300,25300,25300,25300,0
|
|
20231006,165400,34197295050,25300,25300,25300,25300,0
|
|
20231006,165300,34197295050,25300,25300,25300,25300,0
|
|
20231006,165200,34197295050,25300,25300,25300,25300,0
|
|
20231006,165100,34197295050,25300,25300,25300,25300,0
|
|
20231006,165000,34197295050,25300,25300,25300,25300,0
|
|
20231006,164900,34197295050,25300,25300,25300,25300,0
|
|
20231006,164800,34197295050,25300,25300,25300,25300,0
|
|
20231006,164700,34197295050,25300,25300,25300,25300,0
|
|
20231006,164600,34197295050,25300,25300,25300,25300,0
|
|
20231006,164500,34197295050,25300,25300,25300,25300,0
|
|
20231006,164400,34197295050,25300,25300,25300,25300,0
|
|
20231006,164300,34197295050,25300,25300,25300,25300,0
|
|
20231006,164200,34197295050,25300,25300,25300,25300,0
|
|
20231006,164100,34197295050,25300,25300,25300,25300,0
|
|
20231006,164000,34197295050,25300,25300,25300,25300,0
|
|
20231006,163900,34197295050,25300,25300,25300,25300,0
|
|
20231006,163800,34197295050,25300,25300,25300,25300,0
|
|
20231006,163700,34197295050,25300,25300,25300,25300,0
|
|
20231006,163600,34197295050,25300,25300,25300,25300,0
|
|
20231006,163500,34197295050,25300,25300,25300,25300,0
|
|
20231006,163400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,163300,34197295050,25300,25300,25300,25300,0
|
|
20231006,163200,34197295050,25300,25300,25300,25300,0
|
|
20231006,163100,34197295050,25300,25300,25300,25300,0
|
|
20231006,163000,34197295050,25300,25300,25300,25300,0
|
|
20231006,162900,34197295050,25300,25300,25300,25300,0
|
|
20231006,162800,34197295050,25300,25300,25300,25300,0
|
|
20231006,162700,34197295050,25300,25300,25300,25300,0
|
|
20231006,162600,34197295050,25300,25300,25300,25300,0
|
|
20231006,162500,34197295050,25300,25300,25300,25300,0
|
|
20231006,162400,34197295050,25300,25300,25300,25300,0
|
|
20231006,162300,34197295050,25300,25300,25300,25300,0
|
|
20231006,162200,34197295050,25300,25300,25300,25300,0
|
|
20231006,162100,34197295050,25300,25300,25300,25300,0
|
|
20231006,162000,34197295050,25300,25300,25300,25300,0
|
|
20231006,161900,34197295050,25300,25300,25300,25300,0
|
|
20231006,161800,34197295050,25300,25300,25300,25300,0
|
|
20231006,161700,34197295050,25300,25300,25300,25300,0
|
|
20231006,161600,34197295050,25300,25300,25300,25300,0
|
|
20231006,161500,34197295050,25300,25300,25300,25300,0
|
|
20231006,161400,34197295050,25300,25300,25300,25300,0
|
|
20231006,161300,34197295050,25300,25300,25300,25300,0
|
|
20231006,161200,34197295050,25300,25300,25300,25300,0
|
|
20231006,161100,34197295050,25300,25300,25300,25300,0
|
|
20231006,161000,34197295050,25300,25300,25300,25300,0
|
|
20231006,160900,34197295050,25300,25300,25300,25300,0
|
|
20231006,160800,34197295050,25300,25300,25300,25300,0
|
|
20231006,160700,34197295050,25300,25300,25300,25300,0
|
|
20231006,160600,34197295050,25300,25300,25300,25300,0
|
|
20231006,160500,34197295050,25300,25300,25300,25300,0
|
|
20231006,160400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,160300,34197295050,25300,25300,25300,25300,0
|
|
20231006,160200,34197295050,25300,25300,25300,25300,0
|
|
20231006,160100,34197295050,25300,25300,25300,25300,0
|
|
20231006,160000,34197295050,25300,25300,25300,25300,0
|
|
20231006,155900,34197295050,25300,25300,25300,25300,0
|
|
20231006,155800,34197295050,25300,25300,25300,25300,0
|
|
20231006,155700,34197295050,25300,25300,25300,25300,0
|
|
20231006,155600,34197295050,25300,25300,25300,25300,0
|
|
20231006,155500,34197295050,25300,25300,25300,25300,0
|
|
20231006,155400,34197295050,25300,25300,25300,25300,0
|
|
20231006,155300,34197295050,25300,25300,25300,25300,0
|
|
20231006,155200,34197295050,25300,25300,25300,25300,0
|
|
20231006,155100,34197295050,25300,25300,25300,25300,0
|
|
20231006,155000,34197295050,25300,25300,25300,25300,0
|
|
20231006,154900,34197295050,25300,25300,25300,25300,0
|
|
20231006,154800,34197295050,25300,25300,25300,25300,0
|
|
20231006,154700,34197295050,25300,25300,25300,25300,0
|
|
20231006,154600,34197295050,25300,25300,25300,25300,0
|
|
20231006,154500,34197295050,25300,25300,25300,25300,0
|
|
20231006,154400,34197295050,25300,25300,25300,25300,0
|
|
20231006,154300,34197295050,25300,25300,25300,25300,0
|
|
20231006,154200,34197295050,25300,25300,25300,25300,0
|
|
20231006,154100,34197295050,25300,25300,25300,25300,0
|
|
20231006,154000,34197295050,25300,25300,25300,25300,0
|
|
20231006,153900,34197295050,25300,25300,25300,25300,0
|
|
20231006,153800,34197295050,25300,25300,25300,25300,0
|
|
20231006,153700,34197295050,25300,25300,25300,25300,0
|
|
20231006,153600,34197295050,25300,25300,25300,25300,0
|
|
20231006,153500,34197295050,25300,25300,25300,25300,0
|
|
20231006,153400,34197295050,25300,25300,25300,25300,28345
|
|
20231006,153300,34197295050,25300,25300,25300,25300,0
|
|
20231006,153200,34197295050,25300,25300,25300,25300,0
|
|
20231006,153100,34197295050,25300,25300,25300,25300,0
|
|
20231006,153000,34197295050,25300,25300,25300,25300,28345
|
|
20231006,152900,33480166550,25300,25300,25300,25300,0
|
|
20231006,152800,33480166550,25300,25300,25300,25300,0
|
|
20231006,152700,33480166550,25300,25300,25300,25300,0
|
|
20231006,152600,33480166550,25300,25300,25300,25300,0
|
|
20231006,152500,33480166550,25300,25300,25300,25300,0
|
|
20231006,152400,33480166550,25300,25300,25300,25300,0
|
|
20231006,152300,33480166550,25300,25300,25300,25300,0
|
|
20231006,152200,33480166550,25300,25300,25300,25300,0
|
|
20231006,152100,33480166550,25300,25300,25300,25300,0
|
|
20231006,152000,33480166550,25300,25300,25300,25300,0
|
|
20231006,151900,33480166550,25300,25300,25300,25250,7146
|
|
20231006,151800,33299520450,25300,25300,25300,25250,2025
|
|
20231006,151700,33248331150,25300,25300,25300,25250,7057
|
|
20231006,151600,33069947250,25300,25300,25300,25250,1493
|
|
20231006,151500,33032223950,25300,25350,25350,25250,8950
|
|
20231006,151400,32805806550,25300,25300,25350,25250,8630
|
|
20231006,151300,32587257100,25300,25300,25300,25250,2049
|
|
20231006,151200,32535418000,25300,25350,25350,25300,6133
|
|
20231006,151100,32380120900,25300,25350,25350,25300,2931
|
|
20231006,151000,32305838600,25350,25350,25350,25300,6507
|
|
20231006,150900,32141021850,25350,25350,25350,25300,4121
|
|
20231006,150800,32036557000,25350,25350,25400,25300,14926
|
|
20231006,150700,31658172000,25350,25250,25350,25250,13890
|
|
20231006,150600,31306786150,25250,25250,25300,25200,12286
|
|
20231006,150500,30996618100,25250,25250,25250,25200,2921
|
|
20231006,150400,30922883200,25250,25200,25250,25150,4138
|
|
20231006,150300,30818585750,25200,25200,25250,25150,3435
|
|
20231006,150200,30732020150,25200,25200,25200,25150,3969
|
|
20231006,150100,30632060350,25200,25150,25200,25150,2406
|
|
20231006,150000,30571464400,25200,25200,25200,25150,3402
|
|
20231006,145900,30485810300,25150,25150,25200,25100,5348
|
|
20231006,145800,30351290000,25150,25150,25150,25100,2111
|
|
20231006,145700,30298208650,25150,25150,25150,25100,2162
|
|
20231006,145600,30243848100,25150,25100,25150,25100,3198
|
|
20231006,145500,30163463000,25100,25100,25150,25050,3480
|
|
20231006,145400,30076021850,25100,25150,25150,25100,3146
|
|
20231006,145300,29996974400,25150,25100,25150,25100,2533
|
|
20231006,145200,29933286300,25150,25150,25150,25100,2926
|
|
20231006,145100,29859697850,25150,25150,25150,25100,2684
|
|
20231006,145000,29792241900,25150,25150,25150,25100,2269
|
|
20231006,144900,29735185350,25150,25100,25150,25100,2743
|
|
20231006,144800,29666292600,25100,25100,25150,25050,3116
|
|
20231006,144700,29588079950,25100,25100,25150,25050,2954
|
|
20231006,144600,29513949050,25100,25100,25150,25050,2729
|
|
20231006,144500,29445452150,25100,25050,25100,25050,1372
|
|
20231006,144400,29411037400,25000,25150,25150,25000,10989
|
|
20231006,144300,29135439000,25150,25250,25250,25100,5962
|
|
20231006,144200,28985261300,25250,25300,25300,25200,3869
|
|
20231006,144100,28887494900,25250,25250,25300,25200,5912
|
|
20231006,144000,28738229150,25250,25250,25250,25200,2367
|
|
20231006,143900,28678468150,25250,25250,25250,25200,3246
|
|
20231006,143800,28596520150,25200,25250,25250,25200,8120
|
|
20231006,143700,28391510200,25250,25200,25250,25200,3227
|
|
20231006,143600,28310044200,25200,25150,25200,25150,8336
|
|
20231006,143500,28099987850,25150,25200,25200,25100,6577
|
|
20231006,143400,27934605650,25150,25150,25200,25150,3260
|
|
20231006,143300,27852589750,25150,25150,25150,25100,3404
|
|
20231006,143200,27766983650,25150,25150,25150,25100,3185
|
|
20231006,143100,27686881300,25150,25100,25150,25100,1278
|
|
20231006,143000,27654740300,25100,25150,25150,25100,1458
|
|
20231006,142900,27618079100,25200,25150,25200,25100,5318
|
|
20231006,142800,27484370750,25150,25150,25150,25100,120
|
|
20231006,142700,27481354250,25100,25150,25150,25100,898
|
|
20231006,142600,27458772050,25150,25150,25150,25100,2780
|
|
20231006,142500,27388857300,25150,25150,25150,25150,2362
|
|
20231006,142400,27329453000,25150,25150,25150,25100,750
|
|
20231006,142300,27310600500,25150,25150,25200,25150,2344
|
|
20231006,142200,27251640650,25150,25150,25200,25150,1740
|
|
20231006,142100,27207878250,25150,25150,25200,25150,3449
|
|
20231006,142000,27121123650,25150,25150,25150,25100,1564
|
|
20231006,141900,27081796050,25150,25150,25150,25100,1866
|
|
20231006,141800,27034868300,25150,25100,25150,25100,4389
|
|
20231006,141700,26924599100,25100,25100,25100,25050,2413
|
|
20231006,141600,26864035300,25050,25000,25100,25000,21046
|
|
20231006,141500,26337654550,25000,24950,25000,24900,1237
|
|
20231006,141400,26306790500,24950,24950,25000,24950,2117
|
|
20231006,141300,26253968900,24950,24950,25000,24950,1121
|
|
20231006,141200,26225990000,24950,25000,25000,24900,1746
|
|
20231006,141100,26182464700,25000,25000,25050,24950,2379
|
|
20231006,141000,26122986900,25000,25000,25000,24950,1178
|
|
20231006,140900,26093545200,24950,25000,25000,24950,845
|
|
20231006,140800,26072428950,25000,25000,25050,25000,3771
|
|
20231006,140700,25978151450,25000,24950,25000,24950,6747
|
|
20231006,140600,25809507700,24950,25000,25000,24950,4412
|
|
20231006,140500,25699417600,24950,25000,25000,24950,578
|
|
20231006,140400,25684977000,24950,25000,25000,24950,1095
|
|
20231006,140300,25657605950,25000,25000,25000,24950,878
|
|
20231006,140200,25635668750,25000,24950,25000,24950,366
|
|
20231006,140100,25626530100,25000,25000,25000,24950,1819
|
|
20231006,140000,25581064000,25000,25000,25000,24900,830
|
|
20231006,135900,25560362900,24950,24950,25000,24900,2230
|
|
20231006,135800,25504722550,24950,24900,24950,24900,557
|
|
20231006,135700,25490834650,24900,24950,24950,24900,303
|
|
20231006,135600,25483278450,24950,24950,25000,24900,1252
|
|
20231006,135500,25452045650,24900,24950,25000,24900,3497
|
|
20231006,135400,25364789150,25000,25000,25000,24950,1512
|
|
20231006,135300,25327046250,25000,25000,25000,24950,841
|
|
20231006,135200,25306026100,25000,24950,25000,24950,113
|
|
20231006,135100,25303202100,24950,25000,25000,24950,279
|
|
20231006,135000,25296236050,25000,25000,25000,24950,550
|
|
20231006,134900,25282489500,25000,25050,25050,25000,1236
|
|
20231006,134800,25251576800,25050,25000,25050,25000,731
|
|
20231006,134700,25233294800,25000,25000,25050,25000,693
|
|
20231006,134600,25215969700,24950,25000,25050,24950,970
|
|
20231006,134500,25191733300,25000,25000,25050,24950,451
|
|
20231006,134400,25180453400,25000,25050,25050,24950,955
|
|
20231006,134300,25156568250,25050,25000,25050,25000,677
|
|
20231006,134200,25139624550,25000,25050,25050,25000,618
|
|
20231006,134100,25124171000,25000,25000,25000,24950,1518
|
|
20231006,134000,25086228250,25000,24950,25000,24950,326
|
|
20231006,133900,25078079400,25000,25000,25000,24950,455
|
|
20231006,133800,25066712200,25000,25050,25050,24950,2332
|
|
20231006,133700,25008409450,25050,25050,25050,25000,113
|
|
20231006,133600,25005578850,25000,25050,25050,24950,303
|
|
20231006,133500,24997998700,25050,25050,25050,25000,2302
|
|
20231006,133400,24940375650,25050,24950,25050,24900,13244
|
|
20231006,133300,24609882800,24950,25000,25000,24950,1454
|
|
20231006,133200,24573598000,25000,24950,25000,24950,930
|
|
20231006,133100,24550387050,25000,24950,25000,24950,405
|
|
20231006,133000,24540275800,24950,24950,25000,24900,7182
|
|
20231006,132900,24361342550,24950,25000,25000,24900,1537
|
|
20231006,132800,24323006450,25000,25050,25050,24900,10749
|
|
20231006,132700,24054689500,25000,25050,25050,25000,281
|
|
20231006,132600,24047656050,25050,25050,25050,25000,396
|
|
20231006,132500,24037743250,25050,25000,25050,25000,343
|
|
20231006,132400,24029162800,25000,25050,25050,25000,557
|
|
20231006,132300,24015211450,25050,25050,25050,25000,298
|
|
20231006,132200,24007749650,25050,25050,25050,25000,521
|
|
20231006,132100,23994699100,25050,25050,25050,25000,131
|
|
20231006,132000,23991418200,25050,25050,25050,25000,1123
|
|
20231006,131900,23963330000,25050,25100,25100,25000,8005
|
|
20231006,131800,23763001900,25100,25100,25100,25050,3264
|
|
20231006,131700,23681081500,25100,25100,25100,25050,495
|
|
20231006,131600,23668657200,25100,25100,25100,25050,406
|
|
20231006,131500,23658466950,25100,25100,25100,25050,293
|
|
20231006,131400,23651113500,25100,25100,25100,25050,897
|
|
20231006,131300,23628599200,25100,25100,25100,25050,1896
|
|
20231006,131200,23581009650,25100,25100,25100,25050,1474
|
|
20231006,131100,23544063250,25100,25100,25100,25050,1521
|
|
20231006,131000,23505886300,25100,25100,25100,25050,707
|
|
20231006,130900,23488141600,25100,25100,25100,25050,1707
|
|
20231006,130800,23445296800,25100,25100,25150,25100,932
|
|
20231006,130700,23421899950,25100,25100,25150,25100,2262
|
|
20231006,130600,23365094000,25100,25150,25150,25100,2320
|
|
20231006,130500,23306815050,25150,25100,25150,25050,7414
|
|
20231006,130400,23120708550,25050,25100,25100,25050,724
|
|
20231006,130300,23102546500,25100,25050,25100,25050,1555
|
|
20231006,130200,23063590200,25100,25050,25100,25050,163
|
|
20231006,130100,23059504100,25050,25050,25100,25050,327
|
|
20231006,130000,23051301200,25050,25050,25100,25000,839
|
|
20231006,125900,23030289400,25050,25050,25050,25000,3876
|
|
20231006,125800,22933203600,25050,25050,25050,25000,219
|
|
20231006,125700,22927718100,25000,25000,25050,25000,256
|
|
20231006,125600,22921308450,25050,25000,25050,25000,503
|
|
20231006,125500,22908728700,25000,25000,25050,24950,1698
|
|
20231006,125400,22866275250,25000,25000,25000,24950,1213
|
|
20231006,125300,22835953350,25000,25000,25000,24950,734
|
|
20231006,125200,22817608750,25000,24950,25000,24950,280
|
|
20231006,125100,22810614700,25000,25000,25000,24950,768
|
|
20231006,125000,22791433900,25000,25050,25050,25000,10115
|
|
20231006,124900,22538557300,25050,25050,25050,25000,854
|
|
20231006,124800,22517174850,25050,25050,25050,25000,451
|
|
20231006,124700,22505877900,25050,25050,25050,25050,675
|
|
20231006,124600,22488969150,25050,25050,25050,25000,1690
|
|
20231006,124500,22446637600,25050,25000,25050,25000,316
|
|
20231006,124400,22438723450,25050,25050,25050,25050,3226
|
|
20231006,124300,22357912150,25050,25050,25050,25000,128
|
|
20231006,124200,22354706750,25050,25000,25050,24950,3993
|
|
20231006,124100,22254892750,25000,25000,25000,24950,1653
|
|
20231006,124000,22213569250,25000,24950,25000,24950,409
|
|
20231006,123900,22203356400,24950,25000,25000,24950,598
|
|
20231006,123800,22188420000,25000,25000,25000,24950,1220
|
|
20231006,123700,22157931000,24950,25000,25000,24950,525
|
|
20231006,123600,22144806300,25000,25000,25000,24950,656
|
|
20231006,123500,22128407300,25000,24950,25000,24950,690
|
|
20231006,123400,22111184700,24950,24950,25000,24950,1358
|
|
20231006,123300,22077291650,24950,24950,25000,24900,3522
|
|
20231006,123200,21989375400,24900,24950,24950,24900,325
|
|
20231006,123100,21981277600,24950,24950,24950,24950,802
|
|
20231006,123000,21961267700,24950,24950,24950,24900,1135
|
|
20231006,122900,21932955700,24950,24900,24950,24900,84
|
|
20231006,122800,21930859950,24950,24950,24950,24950,817
|
|
20231006,122700,21910475800,24900,24900,24950,24900,341
|
|
20231006,122600,21901973750,24950,24900,24950,24900,173
|
|
20231006,122500,21897657650,24950,24950,24950,24900,2132
|
|
20231006,122400,21844566950,24950,24950,24950,24900,1767
|
|
20231006,122300,21800481400,24950,24900,24950,24900,260
|
|
20231006,122200,21793996900,24950,24950,25000,24900,3992
|
|
20231006,122100,21694396000,24950,25000,25000,24950,1684
|
|
20231006,122000,21652371350,25000,24950,25000,24950,409
|
|
20231006,121900,21642150450,24950,25000,25000,24950,789
|
|
20231006,121800,21622449000,25000,25000,25000,24950,198
|
|
20231006,121700,21617499950,24950,25000,25000,24950,313
|
|
20231006,121600,21609684750,24950,25000,25000,24950,361
|
|
20231006,121500,21600671800,25000,25000,25000,24950,73
|
|
20231006,121400,21598847400,25000,25000,25000,24950,168
|
|
20231006,121300,21594647450,25000,24950,25000,24950,601
|
|
20231006,121200,21579651600,25000,25000,25000,24950,368
|
|
20231006,121100,21570452250,25000,24950,25000,24950,189
|
|
20231006,121000,21565728900,25000,25000,25000,24950,456
|
|
20231006,120900,21554336400,25000,25000,25000,24950,824
|
|
20231006,120800,21533772050,24950,25000,25000,24950,390
|
|
20231006,120700,21524028350,24950,25000,25000,24950,409
|
|
20231006,120600,21513810500,25000,24950,25000,24900,6208
|
|
20231006,120500,21358702250,24900,24900,24950,24850,2124
|
|
20231006,120400,21305849200,24900,24950,24950,24900,3481
|
|
20231006,120300,21219165050,24950,24950,24950,24900,316
|
|
20231006,120200,21211292000,24950,25000,25000,24950,2567
|
|
20231006,120100,21147242500,25000,25000,25000,24950,242
|
|
20231006,120000,21141199500,25000,25000,25000,24950,882
|
|
20231006,115900,21119163400,25000,25000,25000,25000,101
|
|
20231006,115800,21116638400,25000,25000,25000,25000,291
|
|
20231006,115700,21109363400,24950,25000,25000,24950,302
|
|
20231006,115600,21101819250,25000,24950,25000,24950,361
|
|
20231006,115500,21092811050,24950,24900,24950,24900,229
|
|
20231006,115400,21087097550,24950,24950,24950,24900,830
|
|
20231006,115300,21066394700,24950,24900,24950,24900,234
|
|
20231006,115200,21060564800,24900,24900,24900,24850,537
|
|
20231006,115100,21047202950,24900,24900,24900,24850,253
|
|
20231006,115000,21040906400,24850,24900,24900,24850,138
|
|
20231006,114900,21037471750,24900,24900,24900,24850,3594
|
|
20231006,114800,20947986150,24950,24950,24950,24900,136
|
|
20231006,114700,20944594600,24950,25000,25000,24900,560
|
|
20231006,114600,20930631300,25000,24950,25000,24950,819
|
|
20231006,114500,20910195750,24950,24950,24950,24900,717
|
|
20231006,114400,20892311950,24950,24950,24950,24900,765
|
|
20231006,114300,20873225600,24950,24950,24950,24950,144
|
|
20231006,114200,20869632800,24950,24900,24950,24900,482
|
|
20231006,114100,20857622650,24900,24900,24950,24900,2113
|
|
20231006,114000,20805005600,24900,24850,24900,24800,1952
|
|
20231006,113900,20756414950,24850,24850,24850,24800,586
|
|
20231006,113800,20741853950,24850,24800,24850,24800,117
|
|
20231006,113700,20738947450,24850,24850,24850,24800,351
|
|
20231006,113600,20730232400,24850,24850,24850,24800,136
|
|
20231006,113500,20726853500,24800,24850,24850,24800,1257
|
|
20231006,113400,20695656400,24850,24850,24900,24800,1351
|
|
20231006,113300,20662080900,24850,24850,24900,24800,1866
|
|
20231006,113200,20615702150,24900,24850,24900,24850,261
|
|
20231006,113100,20609203550,24900,24850,24900,24850,1054
|
|
20231006,113000,20583001700,24900,24900,24900,24850,341
|
|
20231006,112900,20574515500,24900,24900,24900,24850,1228
|
|
20231006,112800,20543988100,24900,24850,24900,24800,1533
|
|
20231006,112700,20505890100,24900,24850,24900,24800,1388
|
|
20231006,112600,20471391650,24850,24850,24850,24850,913
|
|
20231006,112500,20448703600,24850,24850,24850,24800,704
|
|
20231006,112400,20431211150,24850,24800,24850,24800,193
|
|
20231006,112300,20426418250,24800,24850,24850,24800,1661
|
|
20231006,112200,20385215400,24850,24800,24850,24750,3423
|
|
20231006,112100,20300302350,24800,24850,24850,24800,562
|
|
20231006,112000,20286354600,24800,24800,24850,24800,3459
|
|
20231006,111900,20200568100,24800,24800,24850,24800,2253
|
|
20231006,111800,20144687400,24850,24850,24900,24850,2100
|
|
20231006,111700,20092488450,24900,24900,24900,24850,943
|
|
20231006,111600,20069015100,24900,24850,24900,24850,252
|
|
20231006,111500,20062743900,24850,24900,24950,24850,2979
|
|
20231006,111400,19988570800,24900,25000,25000,24850,3040
|
|
20231006,111300,19912822500,25000,25000,25000,24950,2411
|
|
20231006,111200,19852652350,25000,25050,25050,24950,1583
|
|
20231006,111100,19813076650,25050,25050,25050,25000,1803
|
|
20231006,111000,19767967250,25000,25050,25050,25000,769
|
|
20231006,110900,19748712200,25050,25050,25050,24950,5677
|
|
20231006,110800,19606821900,25050,25050,25050,25000,4587
|
|
20231006,110700,19492119350,25000,25100,25100,25000,2387
|
|
20231006,110600,19432318400,25100,25100,25100,25050,1757
|
|
20231006,110500,19388236350,25100,25150,25150,25050,5008
|
|
20231006,110400,19262543550,25150,25150,25200,25100,2044
|
|
20231006,110300,19211145100,25150,25200,25200,25150,1491
|
|
20231006,110200,19173593450,25200,25200,25200,25150,1259
|
|
20231006,110100,19141871800,25200,25250,25250,25150,6966
|
|
20231006,110000,18966454050,25250,25250,25250,25200,1730
|
|
20231006,105900,18922804950,25200,25200,25250,25150,8678
|
|
20231006,105800,18704047650,25200,25150,25200,25100,4450
|
|
20231006,105700,18592083900,25150,25100,25150,25100,2204
|
|
20231006,105600,18536696550,25100,25100,25100,25000,3056
|
|
20231006,105500,18460061350,25050,25150,25200,25000,9662
|
|
20231006,105400,18217548900,25200,25150,25200,25150,2994
|
|
20231006,105300,18142152250,25150,25150,25150,25100,5265
|
|
20231006,105200,18009747800,25150,25100,25150,25100,2480
|
|
20231006,105100,17947381300,25150,25150,25150,25100,2424
|
|
20231006,105000,17886450800,25150,25100,25150,25050,4887
|
|
20231006,104900,17763801100,25100,25100,25100,25050,1720
|
|
20231006,104800,17720648850,25100,25100,25150,25050,5624
|
|
20231006,104700,17579571550,25100,25100,25150,25050,4505
|
|
20231006,104600,17466438000,25100,25000,25150,24950,23771
|
|
20231006,104500,16870905350,25000,25000,25000,24950,997
|
|
20231006,104400,16845981300,24950,25000,25000,24950,2192
|
|
20231006,104300,16791215100,24950,24950,25000,24950,2752
|
|
20231006,104200,16722514650,24950,25000,25000,24950,1195
|
|
20231006,104100,16692654800,25000,25000,25000,24900,3584
|
|
20231006,104000,16603224500,25000,24950,25000,24950,2222
|
|
20231006,103900,16547764150,24950,24950,24950,24900,4874
|
|
20231006,103800,16426269800,24950,24950,24950,24900,2966
|
|
20231006,103700,16352330900,24950,24950,24950,24900,3392
|
|
20231006,103600,16267710600,24900,24950,24950,24900,4718
|
|
20231006,103500,16150027500,24950,24900,24950,24900,2307
|
|
20231006,103400,16092504000,24950,24950,25000,24900,6684
|
|
20231006,103300,15925750800,24950,24900,24950,24900,2495
|
|
20231006,103200,15863558800,24950,24950,25000,24950,6998
|
|
20231006,103100,15688894600,24950,24850,24950,24800,7501
|
|
20231006,103000,15502033150,24850,24900,24900,24850,2570
|
|
20231006,102900,15438162050,24900,24900,24900,24850,3102
|
|
20231006,102800,15360967650,24900,24900,24900,24850,6674
|
|
20231006,102700,15194793000,24900,24900,24900,24850,4374
|
|
20231006,102600,15085883150,24900,24800,24900,24800,6048
|
|
20231006,102500,14935638600,24850,24800,24850,24750,4845
|
|
20231006,102400,14815482900,24800,24650,24800,24600,5059
|
|
20231006,102300,14690407250,24650,24600,24650,24600,1452
|
|
20231006,102200,14654636050,24650,24600,24650,24600,1393
|
|
20231006,102100,14620367900,24650,24600,24650,24550,683
|
|
20231006,102000,14603548600,24600,24600,24700,24550,3361
|
|
20231006,101900,14520841500,24600,24650,24650,24550,384
|
|
20231006,101800,14511401800,24650,24500,24650,24500,2510
|
|
20231006,101700,14449663000,24600,24600,24650,24550,7347
|
|
20231006,101600,14269216450,24600,24650,24700,24600,2220
|
|
20231006,101500,14214527300,24650,24700,24750,24650,4004
|
|
20231006,101400,14115761200,24750,24700,24750,24650,1648
|
|
20231006,101300,14075061900,24700,24700,24750,24650,1254
|
|
20231006,101200,14044083250,24700,24750,24750,24650,1341
|
|
20231006,101100,14010941150,24750,24700,24750,24700,1224
|
|
20231006,101000,13980689850,24700,24750,24750,24700,3039
|
|
20231006,100900,13905606850,24750,24700,24750,24650,2035
|
|
20231006,100800,13855351050,24750,24650,24750,24650,1568
|
|
20231006,100700,13816634700,24650,24750,24750,24650,5104
|
|
20231006,100600,13690576000,24750,24750,24750,24700,966
|
|
20231006,100500,13666694750,24750,24800,24800,24700,6440
|
|
20231006,100400,13507299900,24750,24750,24800,24750,1963
|
|
20231006,100300,13458715400,24750,24700,24800,24700,5029
|
|
20231006,100200,13334257500,24700,24600,24700,24600,7388
|
|
20231006,100100,13151939150,24650,24650,24650,24600,1544
|
|
20231006,100000,13113883700,24600,24650,24650,24600,333
|
|
20231006,095900,13105682900,24600,24600,24650,24550,4320
|
|
20231006,095800,12999404450,24650,24650,24650,24600,757
|
|
20231006,095700,12980746100,24650,24650,24650,24550,1737
|
|
20231006,095600,12938004700,24650,24550,24650,24550,2911
|
|
20231006,095500,12866397050,24600,24550,24600,24500,3009
|
|
20231006,095400,12792513550,24550,24500,24550,24500,1882
|
|
20231006,095300,12746356350,24500,24550,24550,24500,1354
|
|
20231006,095200,12713145050,24500,24500,24550,24500,4053
|
|
20231006,095100,12613725900,24500,24500,24550,24450,3420
|
|
20231006,095000,12529936300,24500,24500,24550,24450,2684
|
|
20231006,094900,12464184850,24500,24450,24500,24450,1206
|
|
20231006,094800,12434681950,24450,24400,24450,24350,3177
|
|
20231006,094700,12357141600,24350,24350,24400,24350,1639
|
|
20231006,094600,12317218150,24350,24350,24400,24300,1988
|
|
20231006,094500,12268820050,24400,24200,24400,24200,10757
|
|
20231006,094400,12008074050,24200,24200,24300,24200,4401
|
|
20231006,094300,11901314450,24250,24250,24300,24200,8147
|
|
20231006,094200,11703830600,24250,24400,24400,24250,11251
|
|
20231006,094100,11430267650,24400,24400,24450,24350,4239
|
|
20231006,094000,11326853950,24400,24300,24400,24300,3628
|
|
20231006,093900,11238559750,24350,24350,24400,24300,11989
|
|
20231006,093800,10946961900,24400,24350,24400,24350,1291
|
|
20231006,093700,10915506850,24350,24450,24500,24350,5095
|
|
20231006,093600,10791163800,24450,24450,24500,24450,2252
|
|
20231006,093500,10736066050,24500,24450,24500,24400,2486
|
|
20231006,093400,10675283400,24500,24450,24500,24450,1160
|
|
20231006,093300,10646919700,24450,24500,24500,24450,1287
|
|
20231006,093200,10615421750,24500,24550,24550,24500,3226
|
|
20231006,093100,10536331450,24500,24400,24550,24300,21126
|
|
20231006,093000,10020880050,24400,24600,24600,24350,75091
|
|
20231006,092900,8187633600,24600,24550,24600,24500,3237
|
|
20231006,092800,8108157600,24500,24500,24550,24500,9456
|
|
20231006,092700,7876476550,24550,24600,24600,24500,4008
|
|
20231006,092600,7778099250,24550,24600,24650,24500,3664
|
|
20231006,092500,7688141750,24600,24550,24650,24550,15868
|
|
20231006,092400,7297775100,24550,24650,24700,24500,8437
|
|
20231006,092300,7090488300,24650,24800,24800,24650,6053
|
|
20231006,092200,6941048050,24750,24800,24800,24700,9044
|
|
20231006,092100,6717084050,24800,24700,24800,24650,4962
|
|
20231006,092000,6594454500,24700,24600,24700,24600,3034
|
|
20231006,091900,6519736550,24600,24650,24650,24550,6227
|
|
20231006,091800,6366448250,24650,24750,24750,24600,9786
|
|
20231006,091700,6125025200,24750,24800,24800,24700,5214
|
|
20231006,091600,5995932350,24800,24700,24800,24700,4594
|
|
20231006,091500,5882290850,24700,24750,24800,24650,5085
|
|
20231006,091400,5756589500,24700,24500,24700,24450,17567
|
|
20231006,091300,5324725800,24500,24500,24550,24450,15193
|
|
20231006,091200,4952665800,24500,24550,24550,24450,9992
|
|
20231006,091100,4708051550,24550,24500,24600,24500,5334
|
|
20231006,091000,4577180250,24600,24650,24650,24450,25333
|
|
20231006,090900,3955150850,24650,24500,24650,24500,6319
|
|
20231006,090800,3799875900,24500,24600,24650,24450,16695
|
|
20231006,090700,3390491950,24600,24750,24750,24600,6865
|
|
20231006,090600,3220998650,24750,24650,24750,24650,5443
|
|
20231006,090500,3086528750,24650,24700,24700,24550,7480
|
|
20231006,090400,2902394400,24700,24650,24750,24600,14010
|
|
20231006,090300,2556926200,24650,24800,24850,24650,13015
|
|
20231006,090200,2234737500,24800,24800,24950,24750,31284
|
|
20231006,090100,1457433950,24800,25000,25000,24750,28338
|
|
20231006,090000,753142250,24950,24900,25050,24850,25919
|