611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,190700,3612157200,25100,25100,25100,25100,0
|
|
20231012,190600,3612157200,25100,25100,25100,25100,0
|
|
20231012,190500,3612157200,25100,25100,25100,25100,0
|
|
20231012,190400,3612157200,25100,25100,25100,25100,0
|
|
20231012,190300,3612157200,25100,25100,25100,25100,0
|
|
20231012,190200,3612157200,25100,25100,25100,25100,0
|
|
20231012,190100,3612157200,25100,25100,25100,25100,0
|
|
20231012,190000,3612157200,25100,25100,25100,25100,0
|
|
20231012,185900,3612157200,25100,25100,25100,25100,0
|
|
20231012,185800,3612157200,25100,25100,25100,25100,0
|
|
20231012,185700,3612157200,25100,25100,25100,25100,0
|
|
20231012,185600,3612157200,25100,25100,25100,25100,0
|
|
20231012,185500,3612157200,25100,25100,25100,25100,0
|
|
20231012,185400,3612157200,25100,25100,25100,25100,0
|
|
20231012,185300,3612157200,25100,25100,25100,25100,0
|
|
20231012,185200,3612157200,25100,25100,25100,25100,0
|
|
20231012,185100,3612157200,25100,25100,25100,25100,0
|
|
20231012,185000,3612157200,25100,25100,25100,25100,0
|
|
20231012,184900,3612157200,25100,25100,25100,25100,0
|
|
20231012,184800,3612157200,25100,25100,25100,25100,0
|
|
20231012,184700,3612157200,25100,25100,25100,25100,0
|
|
20231012,184600,3612157200,25100,25100,25100,25100,0
|
|
20231012,184500,3612157200,25100,25100,25100,25100,0
|
|
20231012,184400,3612157200,25100,25100,25100,25100,0
|
|
20231012,184300,3612157200,25100,25100,25100,25100,0
|
|
20231012,184200,3612157200,25100,25100,25100,25100,0
|
|
20231012,184100,3612157200,25100,25100,25100,25100,0
|
|
20231012,184000,3612157200,25100,25100,25100,25100,0
|
|
20231012,183900,3612157200,25100,25100,25100,25100,0
|
|
20231012,183800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,183700,3612157200,25100,25100,25100,25100,0
|
|
20231012,183600,3612157200,25100,25100,25100,25100,0
|
|
20231012,183500,3612157200,25100,25100,25100,25100,0
|
|
20231012,183400,3612157200,25100,25100,25100,25100,0
|
|
20231012,183300,3612157200,25100,25100,25100,25100,0
|
|
20231012,183200,3612157200,25100,25100,25100,25100,0
|
|
20231012,183100,3612157200,25100,25100,25100,25100,0
|
|
20231012,183000,3612157200,25100,25100,25100,25100,0
|
|
20231012,182900,3612157200,25100,25100,25100,25100,0
|
|
20231012,182800,3612157200,25100,25100,25100,25100,0
|
|
20231012,182700,3612157200,25100,25100,25100,25100,0
|
|
20231012,182600,3612157200,25100,25100,25100,25100,0
|
|
20231012,182500,3612157200,25100,25100,25100,25100,0
|
|
20231012,182400,3612157200,25100,25100,25100,25100,0
|
|
20231012,182300,3612157200,25100,25100,25100,25100,0
|
|
20231012,182200,3612157200,25100,25100,25100,25100,0
|
|
20231012,182100,3612157200,25100,25100,25100,25100,0
|
|
20231012,182000,3612157200,25100,25100,25100,25100,0
|
|
20231012,181900,3612157200,25100,25100,25100,25100,0
|
|
20231012,181800,3612157200,25100,25100,25100,25100,0
|
|
20231012,181700,3612157200,25100,25100,25100,25100,0
|
|
20231012,181600,3612157200,25100,25100,25100,25100,0
|
|
20231012,181500,3612157200,25100,25100,25100,25100,0
|
|
20231012,181400,3612157200,25100,25100,25100,25100,0
|
|
20231012,181300,3612157200,25100,25100,25100,25100,0
|
|
20231012,181200,3612157200,25100,25100,25100,25100,0
|
|
20231012,181100,3612157200,25100,25100,25100,25100,0
|
|
20231012,181000,3612157200,25100,25100,25100,25100,0
|
|
20231012,180900,3612157200,25100,25100,25100,25100,0
|
|
20231012,180800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,180700,3612157200,25100,25100,25100,25100,0
|
|
20231012,180600,3612157200,25100,25100,25100,25100,0
|
|
20231012,180500,3612157200,25100,25100,25100,25100,0
|
|
20231012,180400,3612157200,25100,25100,25100,25100,0
|
|
20231012,180300,3612157200,25100,25100,25100,25100,0
|
|
20231012,180200,3612157200,25100,25100,25100,25100,0
|
|
20231012,180100,3612157200,25100,25100,25100,25100,0
|
|
20231012,180000,3612157200,25100,25100,25100,25100,0
|
|
20231012,175900,3612157200,25100,25100,25100,25100,0
|
|
20231012,175800,3612157200,25100,25100,25100,25100,0
|
|
20231012,175700,3612157200,25100,25100,25100,25100,0
|
|
20231012,175600,3612157200,25100,25100,25100,25100,0
|
|
20231012,175500,3612157200,25100,25100,25100,25100,0
|
|
20231012,175400,3612157200,25100,25100,25100,25100,0
|
|
20231012,175300,3612157200,25100,25100,25100,25100,0
|
|
20231012,175200,3612157200,25100,25100,25100,25100,0
|
|
20231012,175100,3612157200,25100,25100,25100,25100,0
|
|
20231012,175000,3612157200,25100,25100,25100,25100,0
|
|
20231012,174900,3612157200,25100,25100,25100,25100,0
|
|
20231012,174800,3612157200,25100,25100,25100,25100,0
|
|
20231012,174700,3612157200,25100,25100,25100,25100,0
|
|
20231012,174600,3612157200,25100,25100,25100,25100,0
|
|
20231012,174500,3612157200,25100,25100,25100,25100,0
|
|
20231012,174400,3612157200,25100,25100,25100,25100,0
|
|
20231012,174300,3612157200,25100,25100,25100,25100,0
|
|
20231012,174200,3612157200,25100,25100,25100,25100,0
|
|
20231012,174100,3612157200,25100,25100,25100,25100,0
|
|
20231012,174000,3612157200,25100,25100,25100,25100,0
|
|
20231012,173900,3612157200,25100,25100,25100,25100,0
|
|
20231012,173800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,173700,3612157200,25100,25100,25100,25100,0
|
|
20231012,173600,3612157200,25100,25100,25100,25100,0
|
|
20231012,173500,3612157200,25100,25100,25100,25100,0
|
|
20231012,173400,3612157200,25100,25100,25100,25100,0
|
|
20231012,173300,3612157200,25100,25100,25100,25100,0
|
|
20231012,173200,3612157200,25100,25100,25100,25100,0
|
|
20231012,173100,3612157200,25100,25100,25100,25100,0
|
|
20231012,173000,3612157200,25100,25100,25100,25100,0
|
|
20231012,172900,3612157200,25100,25100,25100,25100,0
|
|
20231012,172800,3612157200,25100,25100,25100,25100,0
|
|
20231012,172700,3612157200,25100,25100,25100,25100,0
|
|
20231012,172600,3612157200,25100,25100,25100,25100,0
|
|
20231012,172500,3612157200,25100,25100,25100,25100,0
|
|
20231012,172400,3612157200,25100,25100,25100,25100,0
|
|
20231012,172300,3612157200,25100,25100,25100,25100,0
|
|
20231012,172200,3612157200,25100,25100,25100,25100,0
|
|
20231012,172100,3612157200,25100,25100,25100,25100,0
|
|
20231012,172000,3612157200,25100,25100,25100,25100,0
|
|
20231012,171900,3612157200,25100,25100,25100,25100,0
|
|
20231012,171800,3612157200,25100,25100,25100,25100,0
|
|
20231012,171700,3612157200,25100,25100,25100,25100,0
|
|
20231012,171600,3612157200,25100,25100,25100,25100,0
|
|
20231012,171500,3612157200,25100,25100,25100,25100,0
|
|
20231012,171400,3612157200,25100,25100,25100,25100,0
|
|
20231012,171300,3612157200,25100,25100,25100,25100,0
|
|
20231012,171200,3612157200,25100,25100,25100,25100,0
|
|
20231012,171100,3612157200,25100,25100,25100,25100,0
|
|
20231012,171000,3612157200,25100,25100,25100,25100,0
|
|
20231012,170900,3612157200,25100,25100,25100,25100,0
|
|
20231012,170800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,170700,3612157200,25100,25100,25100,25100,0
|
|
20231012,170600,3612157200,25100,25100,25100,25100,0
|
|
20231012,170500,3612157200,25100,25100,25100,25100,0
|
|
20231012,170400,3612157200,25100,25100,25100,25100,0
|
|
20231012,170300,3612157200,25100,25100,25100,25100,0
|
|
20231012,170200,3612157200,25100,25100,25100,25100,0
|
|
20231012,170100,3612157200,25100,25100,25100,25100,0
|
|
20231012,170000,3612157200,25100,25100,25100,25100,0
|
|
20231012,165900,3612157200,25100,25100,25100,25100,0
|
|
20231012,165800,3612157200,25100,25100,25100,25100,0
|
|
20231012,165700,3612157200,25100,25100,25100,25100,0
|
|
20231012,165600,3612157200,25100,25100,25100,25100,0
|
|
20231012,165500,3612157200,25100,25100,25100,25100,0
|
|
20231012,165400,3612157200,25100,25100,25100,25100,0
|
|
20231012,165300,3612157200,25100,25100,25100,25100,0
|
|
20231012,165200,3612157200,25100,25100,25100,25100,0
|
|
20231012,165100,3612157200,25100,25100,25100,25100,0
|
|
20231012,165000,3612157200,25100,25100,25100,25100,0
|
|
20231012,164900,3612157200,25100,25100,25100,25100,0
|
|
20231012,164800,3612157200,25100,25100,25100,25100,0
|
|
20231012,164700,3612157200,25100,25100,25100,25100,0
|
|
20231012,164600,3612157200,25100,25100,25100,25100,0
|
|
20231012,164500,3612157200,25100,25100,25100,25100,0
|
|
20231012,164400,3612157200,25100,25100,25100,25100,0
|
|
20231012,164300,3612157200,25100,25100,25100,25100,0
|
|
20231012,164200,3612157200,25100,25100,25100,25100,0
|
|
20231012,164100,3612157200,25100,25100,25100,25100,0
|
|
20231012,164000,3612157200,25100,25100,25100,25100,0
|
|
20231012,163900,3612157200,25100,25100,25100,25100,0
|
|
20231012,163800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,163700,3612157200,25100,25100,25100,25100,0
|
|
20231012,163600,3612157200,25100,25100,25100,25100,0
|
|
20231012,163500,3612157200,25100,25100,25100,25100,0
|
|
20231012,163400,3612157200,25100,25100,25100,25100,0
|
|
20231012,163300,3612157200,25100,25100,25100,25100,0
|
|
20231012,163200,3612157200,25100,25100,25100,25100,0
|
|
20231012,163100,3612157200,25100,25100,25100,25100,0
|
|
20231012,163000,3612157200,25100,25100,25100,25100,0
|
|
20231012,162900,3612157200,25100,25100,25100,25100,0
|
|
20231012,162800,3612157200,25100,25100,25100,25100,0
|
|
20231012,162700,3612157200,25100,25100,25100,25100,0
|
|
20231012,162600,3612157200,25100,25100,25100,25100,0
|
|
20231012,162500,3612157200,25100,25100,25100,25100,0
|
|
20231012,162400,3612157200,25100,25100,25100,25100,0
|
|
20231012,162300,3612157200,25100,25100,25100,25100,0
|
|
20231012,162200,3612157200,25100,25100,25100,25100,0
|
|
20231012,162100,3612157200,25100,25100,25100,25100,0
|
|
20231012,162000,3612157200,25100,25100,25100,25100,0
|
|
20231012,161900,3612157200,25100,25100,25100,25100,0
|
|
20231012,161800,3612157200,25100,25100,25100,25100,0
|
|
20231012,161700,3612157200,25100,25100,25100,25100,0
|
|
20231012,161600,3612157200,25100,25100,25100,25100,0
|
|
20231012,161500,3612157200,25100,25100,25100,25100,0
|
|
20231012,161400,3612157200,25100,25100,25100,25100,0
|
|
20231012,161300,3612157200,25100,25100,25100,25100,0
|
|
20231012,161200,3612157200,25100,25100,25100,25100,0
|
|
20231012,161100,3612157200,25100,25100,25100,25100,0
|
|
20231012,161000,3612157200,25100,25100,25100,25100,0
|
|
20231012,160900,3612157200,25100,25100,25100,25100,0
|
|
20231012,160800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,160700,3612157200,25100,25100,25100,25100,0
|
|
20231012,160600,3612157200,25100,25100,25100,25100,0
|
|
20231012,160500,3612157200,25100,25100,25100,25100,0
|
|
20231012,160400,3612157200,25100,25100,25100,25100,0
|
|
20231012,160300,3612157200,25100,25100,25100,25100,0
|
|
20231012,160200,3612157200,25100,25100,25100,25100,0
|
|
20231012,160100,3612157200,25100,25100,25100,25100,0
|
|
20231012,160000,3612157200,25100,25100,25100,25100,0
|
|
20231012,155900,3612157200,25100,25100,25100,25100,0
|
|
20231012,155800,3612157200,25100,25100,25100,25100,0
|
|
20231012,155700,3612157200,25100,25100,25100,25100,0
|
|
20231012,155600,3612157200,25100,25100,25100,25100,0
|
|
20231012,155500,3612157200,25100,25100,25100,25100,0
|
|
20231012,155400,3612157200,25100,25100,25100,25100,0
|
|
20231012,155300,3612157200,25100,25100,25100,25100,0
|
|
20231012,155200,3612157200,25100,25100,25100,25100,0
|
|
20231012,155100,3612157200,25100,25100,25100,25100,0
|
|
20231012,155000,3612157200,25100,25100,25100,25100,0
|
|
20231012,154900,3612157200,25100,25100,25100,25100,0
|
|
20231012,154800,3612157200,25100,25100,25100,25100,0
|
|
20231012,154700,3612157200,25100,25100,25100,25100,0
|
|
20231012,154600,3612157200,25100,25100,25100,25100,0
|
|
20231012,154500,3612157200,25100,25100,25100,25100,0
|
|
20231012,154400,3612157200,25100,25100,25100,25100,0
|
|
20231012,154300,3612157200,25100,25100,25100,25100,0
|
|
20231012,154200,3612157200,25100,25100,25100,25100,0
|
|
20231012,154100,3612157200,25100,25100,25100,25100,0
|
|
20231012,154000,3612157200,25100,25100,25100,25100,0
|
|
20231012,153900,3612157200,25100,25100,25100,25100,0
|
|
20231012,153800,3612157200,25100,25100,25100,25100,1920
|
|
20231012,153700,3612157200,25100,25100,25100,25100,0
|
|
20231012,153600,3612157200,25100,25100,25100,25100,0
|
|
20231012,153500,3612157200,25100,25100,25100,25100,0
|
|
20231012,153400,3612157200,25100,25100,25100,25100,0
|
|
20231012,153300,3612157200,25100,25100,25100,25100,0
|
|
20231012,153200,3612157200,25100,25100,25100,25100,0
|
|
20231012,153100,3612157200,25100,25100,25100,25100,0
|
|
20231012,153000,3612157200,25100,25100,25100,25100,1920
|
|
20231012,152900,3563965200,25100,25100,25100,25100,0
|
|
20231012,152800,3563965200,25100,25100,25100,25100,0
|
|
20231012,152700,3563965200,25100,25100,25100,25100,0
|
|
20231012,152600,3563965200,25100,25100,25100,25100,0
|
|
20231012,152500,3563965200,25100,25100,25100,25100,0
|
|
20231012,152400,3563965200,25100,25100,25100,25100,0
|
|
20231012,152300,3563965200,25100,25100,25100,25100,0
|
|
20231012,152200,3563965200,25100,25100,25100,25100,0
|
|
20231012,152100,3563965200,25100,25100,25100,25100,0
|
|
20231012,152000,3563965200,25100,25100,25100,25100,0
|
|
20231012,151900,3563965200,25100,25050,25100,25000,1238
|
|
20231012,151800,3532987700,25100,25100,25100,25100,0
|
|
20231012,151700,3532987700,25100,25100,25100,25050,191
|
|
20231012,151600,3528196100,25050,25150,25150,25050,655
|
|
20231012,151500,3511736450,25150,25100,25150,25100,638
|
|
20231012,151400,3495720150,25100,25100,25100,25100,309
|
|
20231012,151300,3487964250,25100,25150,25150,25100,771
|
|
20231012,151200,3468573950,25150,25100,25150,25100,354
|
|
20231012,151100,3459671100,25100,25100,25100,25100,588
|
|
20231012,151000,3444912300,25100,25100,25100,25100,74
|
|
20231012,150900,3443054900,25100,25100,25150,25100,366
|
|
20231012,150800,3433850900,25150,25100,25150,25100,96
|
|
20231012,150700,3431436600,25150,25150,25150,25100,5
|
|
20231012,150600,3431310900,25150,25150,25150,25100,362
|
|
20231012,150500,3422207050,25150,25150,25150,25100,56
|
|
20231012,150400,3420798700,25150,25100,25150,25100,6
|
|
20231012,150300,3420647850,25150,25150,25150,25100,355
|
|
20231012,150200,3411719700,25100,25150,25150,25100,224
|
|
20231012,150100,3406097000,25150,25100,25150,25100,7
|
|
20231012,150000,3405921000,25150,25150,25150,25100,357
|
|
20231012,145900,3396942700,25150,25100,25150,25100,669
|
|
20231012,145800,3380136750,25150,25150,25150,25150,80
|
|
20231012,145700,3378124750,25150,25100,25150,25100,769
|
|
20231012,145600,3358785050,25150,25150,25150,25150,6
|
|
20231012,145500,3358634150,25100,25100,25150,25100,442
|
|
20231012,145400,3347537950,25150,25100,25150,25100,608
|
|
20231012,145300,3332259600,25100,25100,25100,25100,0
|
|
20231012,145200,3332259600,25100,25100,25100,25100,44
|
|
20231012,145100,3331155200,25100,25050,25100,25050,225
|
|
20231012,145000,3325507850,25100,25050,25100,25050,150
|
|
20231012,144900,3321747850,25100,25100,25100,25050,7
|
|
20231012,144800,3321572400,25050,25050,25050,25050,794
|
|
20231012,144700,3301682700,25050,25100,25100,25050,11
|
|
20231012,144600,3301406650,25100,25150,25150,25100,269
|
|
20231012,144500,3294654600,25150,25100,25150,25050,984
|
|
20231012,144400,3269938150,25100,25100,25100,25100,519
|
|
20231012,144300,3256911250,25100,25100,25100,25100,10
|
|
20231012,144200,3256660250,25100,25100,25150,25100,402
|
|
20231012,144100,3246551000,25150,25150,25150,25150,48
|
|
20231012,144000,3245343800,25100,25150,25150,25100,202
|
|
20231012,143900,3240273500,25150,25100,25150,25100,351
|
|
20231012,143800,3231445950,25100,25100,25100,25100,2
|
|
20231012,143700,3231395750,25100,25100,25100,25100,145
|
|
20231012,143600,3227756250,25100,25100,25100,25100,189
|
|
20231012,143500,3223012350,25050,25050,25050,25050,51
|
|
20231012,143400,3221734800,25100,25100,25100,25100,268
|
|
20231012,143300,3215008000,25150,25150,25150,25100,374
|
|
20231012,143200,3205602000,25150,25150,25150,25150,1
|
|
20231012,143100,3205576850,25150,25100,25200,25100,68
|
|
20231012,143000,3203866200,25100,25150,25150,25100,354
|
|
20231012,142900,3194963350,25150,25150,25150,25100,117
|
|
20231012,142800,3192021350,25100,25100,25100,25100,219
|
|
20231012,142700,3186524450,25150,25150,25150,25100,365
|
|
20231012,142600,3177344800,25100,25100,25100,25100,55
|
|
20231012,142500,3175964300,25100,25100,25100,25100,0
|
|
20231012,142400,3175964300,25100,25150,25150,25100,354
|
|
20231012,142300,3167061450,25150,25100,25150,25100,29
|
|
20231012,142200,3166332500,25100,25100,25100,25100,40
|
|
20231012,142100,3165328500,25100,25100,25150,25050,462
|
|
20231012,142000,3153712750,25050,25050,25050,25050,0
|
|
20231012,141900,3153712750,25050,25100,25100,25050,501
|
|
20231012,141800,3141144950,25150,25100,25150,25100,26
|
|
20231012,141700,3140491800,25000,25100,25100,25000,500
|
|
20231012,141600,3127978950,25100,25100,25100,25100,1
|
|
20231012,141500,3127953850,25100,25150,25150,25050,512
|
|
20231012,141400,3115085850,25150,25150,25150,25150,1
|
|
20231012,141300,3115060700,25100,25100,25100,25100,417
|
|
20231012,141200,3104594000,25100,25150,25150,25100,406
|
|
20231012,141100,3094385900,25150,25100,25150,25100,93
|
|
20231012,141000,3092051500,25100,25100,25100,25100,103
|
|
20231012,140900,3089466200,25100,25050,25100,25050,68
|
|
20231012,140800,3087760500,25000,25000,25000,25000,572
|
|
20231012,140700,3073460500,25000,25050,25050,25000,980
|
|
20231012,140600,3048944100,25050,25050,25050,25050,5
|
|
20231012,140500,3048818850,25050,25050,25050,25050,1287
|
|
20231012,140400,3016579500,25050,25050,25050,25050,1
|
|
20231012,140300,3016554450,25050,25100,25100,25050,5
|
|
20231012,140200,3016429150,25100,25100,25100,25100,369
|
|
20231012,140100,3007167250,25100,25100,25100,25100,14
|
|
20231012,140000,3006815850,25050,25100,25100,25050,210
|
|
20231012,135900,3001545050,25100,25100,25100,25100,250
|
|
20231012,135800,2995270050,25050,25050,25050,25050,0
|
|
20231012,135700,2995270050,25050,25100,25100,25050,541
|
|
20231012,135600,2981691100,25100,25100,25100,25050,470
|
|
20231012,135500,2969899100,25050,25050,25050,25050,142
|
|
20231012,135400,2966342000,25050,25050,25050,25050,7
|
|
20231012,135300,2966166650,25050,25050,25050,25000,213
|
|
20231012,135200,2960840850,25000,25050,25050,25000,321
|
|
20231012,135100,2952806300,25050,25050,25050,25050,3
|
|
20231012,135000,2952731150,25100,25100,25100,25100,349
|
|
20231012,134900,2943971250,25000,25000,25000,25000,10
|
|
20231012,134800,2943721250,25000,25050,25100,25000,24
|
|
20231012,134700,2943119950,25100,25100,25100,25100,354
|
|
20231012,134600,2934234550,25100,25100,25100,25100,30
|
|
20231012,134500,2933481550,25050,25050,25050,25050,21
|
|
20231012,134400,2932955500,25050,25050,25050,25050,504
|
|
20231012,134300,2920330300,25050,25050,25050,25050,171
|
|
20231012,134200,2916046750,25050,25050,25050,25050,54
|
|
20231012,134100,2914694050,25050,25050,25050,25050,233
|
|
20231012,134000,2908857400,25000,25000,25000,25000,2
|
|
20231012,133900,2908807400,25000,25000,25000,25000,18
|
|
20231012,133800,2908357400,25000,25000,25050,25000,451
|
|
20231012,133700,2897064900,25050,25050,25050,25050,226
|
|
20231012,133600,2891403600,25050,25050,25050,25050,306
|
|
20231012,133500,2883738300,25050,25050,25050,25050,135
|
|
20231012,133400,2880356550,25050,25050,25050,25050,2
|
|
20231012,133300,2880306450,25000,25000,25000,25000,45
|
|
20231012,133200,2879181450,25000,25050,25050,25000,644
|
|
20231012,133100,2863057350,25050,25050,25050,25050,103
|
|
20231012,133000,2860477200,25100,25050,25100,25050,42
|
|
20231012,132900,2859424350,25100,25050,25100,25050,371
|
|
20231012,132800,2850113300,25050,25050,25050,25050,0
|
|
20231012,132700,2850113300,25050,25050,25050,25050,129
|
|
20231012,132600,2846881850,25050,25000,25050,25000,298
|
|
20231012,132500,2839417000,25000,25050,25050,25000,248
|
|
20231012,132400,2833212100,25050,25050,25100,25050,160
|
|
20231012,132300,2829201850,25100,25000,25100,25000,600
|
|
20231012,132200,2814184000,25000,25050,25050,25000,262
|
|
20231012,132100,2807628450,25050,25050,25050,25050,94
|
|
20231012,132000,2805273750,25050,25050,25050,25050,410
|
|
20231012,131900,2795003250,25050,25100,25150,25050,204
|
|
20231012,131800,2789892850,25100,25100,25150,25100,192
|
|
20231012,131700,2785073450,25100,25050,25100,25050,208
|
|
20231012,131600,2779852900,25050,25050,25050,25000,403
|
|
20231012,131500,2769757800,25050,25050,25050,25000,4004
|
|
20231012,131400,2669654000,25050,25050,25050,25050,304
|
|
20231012,131300,2662038800,25050,25050,25050,25050,45
|
|
20231012,131200,2660911550,25050,25050,25050,25050,105
|
|
20231012,131100,2658281300,25050,25100,25100,25050,205
|
|
20231012,131000,2653145800,25000,25100,25100,25000,904
|
|
20231012,130900,2630514450,25100,25100,25100,25100,3
|
|
20231012,130800,2630439150,25150,25150,25150,25150,392
|
|
20231012,130700,2620580350,25100,25050,25100,25050,111
|
|
20231012,130600,2617794550,25050,25050,25050,25050,125
|
|
20231012,130500,2614663300,25050,25050,25050,25050,10
|
|
20231012,130400,2614412800,25050,25100,25100,25050,540
|
|
20231012,130300,2600878800,25100,25100,25100,25100,24
|
|
20231012,130200,2600276400,25100,25100,25100,25100,197
|
|
20231012,130100,2595331700,25000,25100,25100,25000,2100
|
|
20231012,130000,2542751600,25100,25100,25150,25100,827
|
|
20231012,125900,2521991400,25100,25200,25200,25100,390
|
|
20231012,125800,2512174300,25200,25150,25200,25150,356
|
|
20231012,125700,2503203450,25200,25150,25200,25150,59
|
|
20231012,125600,2501719350,25150,25150,25150,25150,120
|
|
20231012,125500,2498701350,25200,25150,25200,25150,450
|
|
20231012,125400,2487366400,25150,25150,25150,25150,6
|
|
20231012,125300,2487215500,25150,25150,25150,25150,0
|
|
20231012,125200,2487215500,25150,25150,25150,25150,27
|
|
20231012,125100,2486536450,25150,25200,25200,25150,192
|
|
20231012,125000,2481707350,25200,25200,25200,25200,0
|
|
20231012,124900,2481707350,25200,25150,25200,25150,424
|
|
20231012,124800,2471026300,25200,25100,25200,25100,54
|
|
20231012,124700,2469667600,25200,25100,25200,25100,214
|
|
20231012,124600,2464295250,25100,25150,25150,25100,459
|
|
20231012,124500,2452752100,25100,25100,25100,25100,43
|
|
20231012,124400,2451672800,25100,25150,25150,25100,8
|
|
20231012,124300,2451471650,25150,25150,25150,25150,47
|
|
20231012,124200,2450289600,25050,25050,25050,25050,1722
|
|
20231012,124100,2407153500,25050,25050,25050,25050,1
|
|
20231012,124000,2407128450,25100,25100,25100,25100,369
|
|
20231012,123900,2397866550,25100,25100,25150,25100,297
|
|
20231012,123800,2390411250,25100,25100,25100,25100,1
|
|
20231012,123700,2390386150,25150,25100,25150,25100,1126
|
|
20231012,123600,2362097000,25150,25100,25150,25100,46
|
|
20231012,123500,2360942350,25100,25100,25100,25100,26
|
|
20231012,123400,2360289750,25100,25100,25100,25100,605
|
|
20231012,123300,2345104250,25100,25100,25100,25100,3
|
|
20231012,123200,2345028950,25150,25100,25150,25100,178
|
|
20231012,123100,2340558300,25150,25100,25150,25100,410
|
|
20231012,123000,2330247150,25100,25150,25150,25100,12
|
|
20231012,122900,2329945600,25150,25100,25150,25100,11
|
|
20231012,122800,2329669000,25100,25100,25100,25100,65
|
|
20231012,122700,2328037500,25100,25150,25150,25100,494
|
|
20231012,122600,2315635350,25150,25150,25150,25150,75
|
|
20231012,122500,2313749100,25200,25150,25200,25150,1071
|
|
20231012,122400,2286812350,25150,25150,25150,25100,525
|
|
20231012,122300,2273608850,25100,25050,25100,25050,1065
|
|
20231012,122200,2246887100,25050,25100,25100,25050,351
|
|
20231012,122100,2238077100,25050,25100,25100,25050,211
|
|
20231012,122000,2232786300,25100,25100,25100,25100,51
|
|
20231012,121900,2231506200,25100,25100,25100,25100,337
|
|
20231012,121800,2223047500,25100,25100,25100,25100,18
|
|
20231012,121700,2222595700,25100,25100,25100,25100,308
|
|
20231012,121600,2214864900,25150,25100,25150,25100,453
|
|
20231012,121500,2203477000,25100,25100,25100,25100,166
|
|
20231012,121400,2199310400,25100,25100,25100,25100,1147
|
|
20231012,121300,2170520700,25100,25150,25150,25100,360
|
|
20231012,121200,2161467250,25100,25100,25100,25100,45
|
|
20231012,121100,2160337750,25100,25100,25100,25100,40
|
|
20231012,121000,2159333750,25100,25100,25100,25050,413
|
|
20231012,120900,2148967850,25100,25100,25100,25100,54
|
|
20231012,120800,2147612450,25100,25100,25100,25100,61
|
|
20231012,120700,2146081350,25100,25100,25100,25100,286
|
|
20231012,120600,2138902750,25050,25100,25100,25050,18
|
|
20231012,120500,2138451750,25100,25100,25100,25100,0
|
|
20231012,120400,2138451750,25100,25100,25100,25100,805
|
|
20231012,120300,2118246250,25050,25050,25050,25050,5
|
|
20231012,120200,2118121000,25100,25100,25100,25100,6
|
|
20231012,120100,2117970400,25100,25100,25100,25100,348
|
|
20231012,120000,2109235600,25050,25050,25050,25050,6
|
|
20231012,115900,2109085300,25100,25100,25100,25100,2
|
|
20231012,115800,2109035100,25100,25100,25100,25100,350
|
|
20231012,115700,2100250100,25050,25100,25100,25050,120
|
|
20231012,115600,2097244050,25100,25100,25100,25100,0
|
|
20231012,115500,2097244050,25100,25050,25100,25050,349
|
|
20231012,115400,2088484200,25050,25050,25050,25050,18
|
|
20231012,115300,2088033300,25050,25050,25050,25050,13
|
|
20231012,115200,2087707650,25100,25100,25100,25100,0
|
|
20231012,115100,2087707650,25100,25100,25100,25050,344
|
|
20231012,115000,2079090250,25100,25050,25100,25050,14
|
|
20231012,114900,2078739050,25050,25050,25050,25050,20
|
|
20231012,114800,2078238050,25050,25100,25100,25000,29
|
|
20231012,114700,2077511750,25000,25050,25050,25000,368
|
|
20231012,114600,2068293450,25050,25050,25050,25050,150
|
|
20231012,114500,2064535950,25100,25050,25100,25050,354
|
|
20231012,114400,2055650800,25050,25100,25100,25050,161
|
|
20231012,114300,2051611750,25050,25100,25100,25050,156
|
|
20231012,114200,2047697400,25100,25050,25100,25050,354
|
|
20231012,114100,2038812250,25050,25100,25100,25050,2
|
|
20231012,114000,2038762100,25100,25100,25100,25100,1
|
|
20231012,113900,2038737000,25100,25050,25100,25050,645
|
|
20231012,113800,2022559250,25050,25050,25050,25050,1
|
|
20231012,113700,2022534200,25100,25100,25100,25100,1
|
|
20231012,113600,2022509100,25100,25050,25100,25050,354
|
|
20231012,113500,2013623950,25050,25050,25100,25050,8
|
|
20231012,113400,2013423300,25100,25100,25100,25100,13
|
|
20231012,113300,2013097000,25050,25050,25050,25000,538
|
|
20231012,113200,1999621100,25050,25100,25100,25050,542
|
|
20231012,113100,1986043800,25050,25050,25050,25050,114
|
|
20231012,113000,1983188100,25050,25000,25050,25000,361
|
|
20231012,112900,1974145300,25050,25050,25050,25050,169
|
|
20231012,112800,1969911850,25050,25050,25050,25000,822
|
|
20231012,112700,1949330750,25000,25000,25000,25000,1005
|
|
20231012,112600,1924205750,25000,25000,25050,25000,280
|
|
20231012,112500,1917195600,25000,25000,25000,25000,1
|
|
20231012,112400,1917170600,25050,25000,25050,25000,384
|
|
20231012,112300,1907551650,25000,25000,25000,25000,211
|
|
20231012,112200,1902276650,25000,24950,25000,24950,2841
|
|
20231012,112100,1831251700,24950,24950,25000,24900,185
|
|
20231012,112000,1826631200,24950,24950,24950,24950,262
|
|
20231012,111900,1820094300,24950,24950,24950,24950,1
|
|
20231012,111800,1820069350,25000,25000,25000,24950,553
|
|
20231012,111700,1806244600,24950,24950,24950,24950,585
|
|
20231012,111600,1791648850,24950,25000,25000,24950,3
|
|
20231012,111500,1791573900,24900,24900,24900,24900,5
|
|
20231012,111400,1791449400,25000,24950,25000,24950,627
|
|
20231012,111300,1775804750,25000,24950,25000,24950,5
|
|
20231012,111200,1775679850,25000,25000,25000,24950,169
|
|
20231012,111100,1771455100,24900,24950,24950,24900,310
|
|
20231012,111000,1763721100,24950,24950,24950,24950,3
|
|
20231012,110900,1763646250,24950,24950,25000,24950,354
|
|
20231012,110800,1754796500,24950,24950,24950,24950,0
|
|
20231012,110700,1754796500,24950,24950,24950,24950,500
|
|
20231012,110600,1742321500,24900,24900,24950,24900,221
|
|
20231012,110500,1736809150,24850,24900,24900,24850,1024
|
|
20231012,110400,1711339050,24950,24950,24950,24900,43
|
|
20231012,110300,1710267350,24900,24950,24950,24900,1197
|
|
20231012,110200,1680402500,24900,24900,24900,24900,16
|
|
20231012,110100,1680004100,24950,24950,24950,24950,23
|
|
20231012,110000,1679430250,24950,24950,24950,24900,389
|
|
20231012,105900,1669726600,24950,24950,24950,24950,5
|
|
20231012,105800,1669601850,24950,24950,24950,24950,795
|
|
20231012,105700,1649766600,24950,25000,25000,24950,403
|
|
20231012,105600,1639694300,25000,25000,25000,25000,0
|
|
20231012,105500,1639694300,25000,25000,25000,25000,2
|
|
20231012,105400,1639644300,25000,24950,25000,24950,303
|
|
20231012,105300,1632079300,24950,24950,24950,24900,29
|
|
20231012,105200,1631356850,24900,24900,24900,24900,37
|
|
20231012,105100,1630435550,24900,24900,24950,24900,406
|
|
20231012,105000,1620308650,24950,24950,24950,24950,0
|
|
20231012,104900,1620308650,24950,24950,24950,24950,10
|
|
20231012,104800,1620059150,24900,24900,24950,24900,392
|
|
20231012,104700,1610280900,24900,24900,24900,24900,1
|
|
20231012,104600,1610256000,24950,24950,24950,24950,2
|
|
20231012,104500,1610206100,24900,25000,25000,24900,10
|
|
20231012,104400,1609956700,24900,24950,24950,24900,1837
|
|
20231012,104300,1564209000,24950,24950,24950,24950,25
|
|
20231012,104200,1563585250,24950,24950,24950,24950,6
|
|
20231012,104100,1563435550,25000,24950,25000,24950,371
|
|
20231012,104000,1554161600,25000,25000,25000,25000,0
|
|
20231012,103900,1554161600,25000,25000,25000,24950,41
|
|
20231012,103800,1553137900,25000,24950,25000,24950,477
|
|
20231012,103700,1541219300,25000,25000,25000,25000,51
|
|
20231012,103600,1539944300,24950,24950,24950,24950,50
|
|
20231012,103500,1538696800,25000,24950,25000,24950,395
|
|
20231012,103400,1528824050,24950,25000,25000,24950,37
|
|
20231012,103300,1527900550,25000,25000,25000,24950,591
|
|
20231012,103200,1513126000,25000,24950,25000,24950,1471
|
|
20231012,103100,1476398100,24950,24900,24950,24900,2
|
|
20231012,103000,1476348250,24900,24950,25000,24900,895
|
|
20231012,102900,1454001700,25000,25000,25050,25000,683
|
|
20231012,102800,1436926500,25000,24950,25000,24950,149
|
|
20231012,102700,1433201900,25000,25000,25000,24950,9
|
|
20231012,102600,1432977200,25000,24950,25000,24950,363
|
|
20231012,102500,1423902900,24950,25000,25000,24950,22
|
|
20231012,102400,1423352950,24900,24950,24950,24900,555
|
|
20231012,102300,1409507350,24950,25000,25000,24950,1198
|
|
20231012,102200,1379559000,25000,25050,25050,25000,59
|
|
20231012,102100,1378083500,25050,25100,25150,25000,282
|
|
20231012,102000,1371015600,25100,25050,25100,25050,448
|
|
20231012,101900,1359775650,25050,25050,25050,25050,13
|
|
20231012,101800,1359450000,25100,25100,25150,25100,500
|
|
20231012,101700,1346899950,25100,25000,25100,25000,216
|
|
20231012,101600,1341490800,25050,25000,25050,25000,55
|
|
20231012,101500,1340115250,25050,25050,25050,25000,353
|
|
20231012,101400,1331272900,25000,25000,25050,25000,305
|
|
20231012,101300,1323647850,25000,25000,25000,24950,76
|
|
20231012,101200,1321747900,25050,25000,25050,24950,367
|
|
20231012,101100,1312572850,25000,24950,25000,24950,1275
|
|
20231012,101000,1280700250,24950,24950,24950,24950,365
|
|
20231012,100900,1271593500,24950,25000,25000,24950,683
|
|
20231012,100800,1254550000,24950,24900,25000,24900,2102
|
|
20231012,100700,1202195750,24850,24850,24850,24850,883
|
|
20231012,100600,1180253200,24850,24850,24850,24800,329
|
|
20231012,100500,1172077900,24850,24850,24850,24850,349
|
|
20231012,100400,1163405250,24850,24850,24850,24850,1
|
|
20231012,100300,1163380400,24700,24800,24850,24700,3562
|
|
20231012,100200,1075072650,24750,24750,24750,24750,484
|
|
20231012,100100,1063093650,24750,24750,24750,24750,85
|
|
20231012,100000,1060989900,24750,24700,24750,24700,108
|
|
20231012,095900,1058319700,24700,24750,24750,24700,499
|
|
20231012,095800,1045971950,24750,24750,24750,24750,85
|
|
20231012,095700,1043868200,24700,24700,24700,24700,6
|
|
20231012,095600,1043720000,24700,24750,24750,24700,351
|
|
20231012,095500,1035032800,24700,24750,24750,24700,26
|
|
20231012,095400,1034390550,24700,24700,24750,24700,637
|
|
20231012,095300,1018656500,24750,24750,24750,24750,359
|
|
20231012,095200,1009771250,24700,24700,24700,24700,21
|
|
20231012,095100,1009252550,24650,24700,24700,24650,1037
|
|
20231012,095000,983690400,24650,24750,24750,24650,1234
|
|
20231012,094900,953239300,24750,24650,24750,24650,628
|
|
20231012,094800,937737250,24650,24650,24650,24650,40
|
|
20231012,094700,936751250,24700,24600,24700,24600,355
|
|
20231012,094600,928011450,24600,24650,24650,24600,260
|
|
20231012,094500,921603450,24700,24700,24700,24650,54
|
|
20231012,094400,920272050,24700,24700,24750,24700,1233
|
|
20231012,094300,889816900,24650,24650,24650,24650,695
|
|
20231012,094200,872685150,24650,24700,24700,24650,23
|
|
20231012,094100,872118100,24700,24650,24700,24600,598
|
|
20231012,094000,857386650,24650,24700,24700,24650,905
|
|
20231012,093900,835074850,24700,24750,24750,24700,603
|
|
20231012,093800,820174500,24750,24750,24750,24750,94
|
|
20231012,093700,817848000,24800,24800,24850,24750,512
|
|
20231012,093600,805157850,24750,24800,24800,24750,122
|
|
20231012,093500,802133200,24800,24850,24850,24800,302
|
|
20231012,093400,794643500,24850,24850,24850,24850,4
|
|
20231012,093300,794544100,24850,24750,24850,24750,550
|
|
20231012,093200,780931300,24750,24850,24850,24750,865
|
|
20231012,093100,759518550,24800,24800,24850,24800,1209
|
|
20231012,093000,729535200,24800,24850,24850,24800,327
|
|
20231012,092900,721409550,24850,24850,24850,24850,660
|
|
20231012,092800,705008550,24850,24800,24850,24800,382
|
|
20231012,092700,695516100,24800,24800,24850,24800,155
|
|
20231012,092600,691672050,24800,24850,24850,24800,798
|
|
20231012,092500,671871700,24850,24850,24850,24850,497
|
|
20231012,092400,659521250,24850,24850,24850,24850,550
|
|
20231012,092300,645853750,24850,24850,24850,24850,42
|
|
20231012,092200,644810050,24850,24900,24900,24850,488
|
|
20231012,092100,632662500,24950,24950,24950,24950,6
|
|
20231012,092000,632512800,24950,25000,25000,24950,404
|
|
20231012,091900,622431950,24850,24800,24850,24800,23
|
|
20231012,091800,621860500,24800,24800,24800,24800,102
|
|
20231012,091700,619330900,24800,24900,24900,24800,1800
|
|
20231012,091600,574665450,24900,24900,24950,24900,1210
|
|
20231012,091500,544519000,24900,24950,24950,24900,637
|
|
20231012,091400,528635850,25000,24900,25000,24900,2406
|
|
20231012,091300,468526250,24900,24800,24900,24750,215
|
|
20231012,091200,463193900,24850,24850,24850,24850,21
|
|
20231012,091100,462672050,24850,24700,24900,24700,571
|
|
20231012,091000,448549300,24800,24650,24800,24650,961
|
|
20231012,090900,424860200,24650,24700,24700,24600,1489
|
|
20231012,090800,388133000,24700,24750,24750,24700,642
|
|
20231012,090700,372270650,24750,24800,24800,24750,809
|
|
20231012,090600,352228800,24800,24900,24950,24800,1118
|
|
20231012,090500,324496350,24800,24950,24950,24600,1548
|
|
20231012,090400,286146250,24950,25000,25000,24950,637
|
|
20231012,090300,270246800,25000,25050,25050,24900,1579
|
|
20231012,090200,230819450,25050,25050,25150,25050,275
|
|
20231012,090100,223910400,25050,25000,25050,24950,2609
|
|
20231012,090000,158655300,25050,25400,25400,25050,6261
|