620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,191600,32167533300,25400,25400,25400,25400,0
|
|
20231025,191500,32167533300,25400,25400,25400,25400,0
|
|
20231025,191400,32167533300,25400,25400,25400,25400,0
|
|
20231025,191300,32167533300,25400,25400,25400,25400,0
|
|
20231025,191200,32167533300,25400,25400,25400,25400,0
|
|
20231025,191100,32167533300,25400,25400,25400,25400,0
|
|
20231025,191000,32167533300,25400,25400,25400,25400,0
|
|
20231025,190900,32167533300,25400,25400,25400,25400,0
|
|
20231025,190800,32167533300,25400,25400,25400,25400,0
|
|
20231025,190700,32167533300,25400,25400,25400,25400,0
|
|
20231025,190600,32167533300,25400,25400,25400,25400,0
|
|
20231025,190500,32167533300,25400,25400,25400,25400,0
|
|
20231025,190400,32167533300,25400,25400,25400,25400,0
|
|
20231025,190300,32167533300,25400,25400,25400,25400,0
|
|
20231025,190200,32167533300,25400,25400,25400,25400,0
|
|
20231025,190100,32167533300,25400,25400,25400,25400,0
|
|
20231025,190000,32167533300,25400,25400,25400,25400,0
|
|
20231025,185900,32167533300,25400,25400,25400,25400,0
|
|
20231025,185800,32167533300,25400,25400,25400,25400,0
|
|
20231025,185700,32167533300,25400,25400,25400,25400,0
|
|
20231025,185600,32167533300,25400,25400,25400,25400,0
|
|
20231025,185500,32167533300,25400,25400,25400,25400,0
|
|
20231025,185400,32167533300,25400,25400,25400,25400,0
|
|
20231025,185300,32167533300,25400,25400,25400,25400,0
|
|
20231025,185200,32167533300,25400,25400,25400,25400,0
|
|
20231025,185100,32167533300,25400,25400,25400,25400,0
|
|
20231025,185000,32167533300,25400,25400,25400,25400,0
|
|
20231025,184900,32167533300,25400,25400,25400,25400,0
|
|
20231025,184800,32167533300,25400,25400,25400,25400,0
|
|
20231025,184700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,184600,32167533300,25400,25400,25400,25400,0
|
|
20231025,184500,32167533300,25400,25400,25400,25400,0
|
|
20231025,184400,32167533300,25400,25400,25400,25400,0
|
|
20231025,184300,32167533300,25400,25400,25400,25400,0
|
|
20231025,184200,32167533300,25400,25400,25400,25400,0
|
|
20231025,184100,32167533300,25400,25400,25400,25400,0
|
|
20231025,184000,32167533300,25400,25400,25400,25400,0
|
|
20231025,183900,32167533300,25400,25400,25400,25400,0
|
|
20231025,183800,32167533300,25400,25400,25400,25400,0
|
|
20231025,183700,32167533300,25400,25400,25400,25400,0
|
|
20231025,183600,32167533300,25400,25400,25400,25400,0
|
|
20231025,183500,32167533300,25400,25400,25400,25400,0
|
|
20231025,183400,32167533300,25400,25400,25400,25400,0
|
|
20231025,183300,32167533300,25400,25400,25400,25400,0
|
|
20231025,183200,32167533300,25400,25400,25400,25400,0
|
|
20231025,183100,32167533300,25400,25400,25400,25400,0
|
|
20231025,183000,32167533300,25400,25400,25400,25400,0
|
|
20231025,182900,32167533300,25400,25400,25400,25400,0
|
|
20231025,182800,32167533300,25400,25400,25400,25400,0
|
|
20231025,182700,32167533300,25400,25400,25400,25400,0
|
|
20231025,182600,32167533300,25400,25400,25400,25400,0
|
|
20231025,182500,32167533300,25400,25400,25400,25400,0
|
|
20231025,182400,32167533300,25400,25400,25400,25400,0
|
|
20231025,182300,32167533300,25400,25400,25400,25400,0
|
|
20231025,182200,32167533300,25400,25400,25400,25400,0
|
|
20231025,182100,32167533300,25400,25400,25400,25400,0
|
|
20231025,182000,32167533300,25400,25400,25400,25400,0
|
|
20231025,181900,32167533300,25400,25400,25400,25400,0
|
|
20231025,181800,32167533300,25400,25400,25400,25400,0
|
|
20231025,181700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,181600,32167533300,25400,25400,25400,25400,0
|
|
20231025,181500,32167533300,25400,25400,25400,25400,0
|
|
20231025,181400,32167533300,25400,25400,25400,25400,0
|
|
20231025,181300,32167533300,25400,25400,25400,25400,0
|
|
20231025,181200,32167533300,25400,25400,25400,25400,0
|
|
20231025,181100,32167533300,25400,25400,25400,25400,0
|
|
20231025,181000,32167533300,25400,25400,25400,25400,0
|
|
20231025,180900,32167533300,25400,25400,25400,25400,0
|
|
20231025,180800,32167533300,25400,25400,25400,25400,0
|
|
20231025,180700,32167533300,25400,25400,25400,25400,0
|
|
20231025,180600,32167533300,25400,25400,25400,25400,0
|
|
20231025,180500,32167533300,25400,25400,25400,25400,0
|
|
20231025,180400,32167533300,25400,25400,25400,25400,0
|
|
20231025,180300,32167533300,25400,25400,25400,25400,0
|
|
20231025,180200,32167533300,25400,25400,25400,25400,0
|
|
20231025,180100,32167533300,25400,25400,25400,25400,0
|
|
20231025,180000,32167533300,25400,25400,25400,25400,0
|
|
20231025,175900,32167533300,25400,25400,25400,25400,0
|
|
20231025,175800,32167533300,25400,25400,25400,25400,0
|
|
20231025,175700,32167533300,25400,25400,25400,25400,0
|
|
20231025,175600,32167533300,25400,25400,25400,25400,0
|
|
20231025,175500,32167533300,25400,25400,25400,25400,0
|
|
20231025,175400,32167533300,25400,25400,25400,25400,0
|
|
20231025,175300,32167533300,25400,25400,25400,25400,0
|
|
20231025,175200,32167533300,25400,25400,25400,25400,0
|
|
20231025,175100,32167533300,25400,25400,25400,25400,0
|
|
20231025,175000,32167533300,25400,25400,25400,25400,0
|
|
20231025,174900,32167533300,25400,25400,25400,25400,0
|
|
20231025,174800,32167533300,25400,25400,25400,25400,0
|
|
20231025,174700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,174600,32167533300,25400,25400,25400,25400,0
|
|
20231025,174500,32167533300,25400,25400,25400,25400,0
|
|
20231025,174400,32167533300,25400,25400,25400,25400,0
|
|
20231025,174300,32167533300,25400,25400,25400,25400,0
|
|
20231025,174200,32167533300,25400,25400,25400,25400,0
|
|
20231025,174100,32167533300,25400,25400,25400,25400,0
|
|
20231025,174000,32167533300,25400,25400,25400,25400,0
|
|
20231025,173900,32167533300,25400,25400,25400,25400,0
|
|
20231025,173800,32167533300,25400,25400,25400,25400,0
|
|
20231025,173700,32167533300,25400,25400,25400,25400,0
|
|
20231025,173600,32167533300,25400,25400,25400,25400,0
|
|
20231025,173500,32167533300,25400,25400,25400,25400,0
|
|
20231025,173400,32167533300,25400,25400,25400,25400,0
|
|
20231025,173300,32167533300,25400,25400,25400,25400,0
|
|
20231025,173200,32167533300,25400,25400,25400,25400,0
|
|
20231025,173100,32167533300,25400,25400,25400,25400,0
|
|
20231025,173000,32167533300,25400,25400,25400,25400,0
|
|
20231025,172900,32167533300,25400,25400,25400,25400,0
|
|
20231025,172800,32167533300,25400,25400,25400,25400,0
|
|
20231025,172700,32167533300,25400,25400,25400,25400,0
|
|
20231025,172600,32167533300,25400,25400,25400,25400,0
|
|
20231025,172500,32167533300,25400,25400,25400,25400,0
|
|
20231025,172400,32167533300,25400,25400,25400,25400,0
|
|
20231025,172300,32167533300,25400,25400,25400,25400,0
|
|
20231025,172200,32167533300,25400,25400,25400,25400,0
|
|
20231025,172100,32167533300,25400,25400,25400,25400,0
|
|
20231025,172000,32167533300,25400,25400,25400,25400,0
|
|
20231025,171900,32167533300,25400,25400,25400,25400,0
|
|
20231025,171800,32167533300,25400,25400,25400,25400,0
|
|
20231025,171700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,171600,32167533300,25400,25400,25400,25400,0
|
|
20231025,171500,32167533300,25400,25400,25400,25400,0
|
|
20231025,171400,32167533300,25400,25400,25400,25400,0
|
|
20231025,171300,32167533300,25400,25400,25400,25400,0
|
|
20231025,171200,32167533300,25400,25400,25400,25400,0
|
|
20231025,171100,32167533300,25400,25400,25400,25400,0
|
|
20231025,171000,32167533300,25400,25400,25400,25400,0
|
|
20231025,170900,32167533300,25400,25400,25400,25400,0
|
|
20231025,170800,32167533300,25400,25400,25400,25400,0
|
|
20231025,170700,32167533300,25400,25400,25400,25400,0
|
|
20231025,170600,32167533300,25400,25400,25400,25400,0
|
|
20231025,170500,32167533300,25400,25400,25400,25400,0
|
|
20231025,170400,32167533300,25400,25400,25400,25400,0
|
|
20231025,170300,32167533300,25400,25400,25400,25400,0
|
|
20231025,170200,32167533300,25400,25400,25400,25400,0
|
|
20231025,170100,32167533300,25400,25400,25400,25400,0
|
|
20231025,170000,32167533300,25400,25400,25400,25400,0
|
|
20231025,165900,32167533300,25400,25400,25400,25400,0
|
|
20231025,165800,32167533300,25400,25400,25400,25400,0
|
|
20231025,165700,32167533300,25400,25400,25400,25400,0
|
|
20231025,165600,32167533300,25400,25400,25400,25400,0
|
|
20231025,165500,32167533300,25400,25400,25400,25400,0
|
|
20231025,165400,32167533300,25400,25400,25400,25400,0
|
|
20231025,165300,32167533300,25400,25400,25400,25400,0
|
|
20231025,165200,32167533300,25400,25400,25400,25400,0
|
|
20231025,165100,32167533300,25400,25400,25400,25400,0
|
|
20231025,165000,32167533300,25400,25400,25400,25400,0
|
|
20231025,164900,32167533300,25400,25400,25400,25400,0
|
|
20231025,164800,32167533300,25400,25400,25400,25400,0
|
|
20231025,164700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,164600,32167533300,25400,25400,25400,25400,0
|
|
20231025,164500,32167533300,25400,25400,25400,25400,0
|
|
20231025,164400,32167533300,25400,25400,25400,25400,0
|
|
20231025,164300,32167533300,25400,25400,25400,25400,0
|
|
20231025,164200,32167533300,25400,25400,25400,25400,0
|
|
20231025,164100,32167533300,25400,25400,25400,25400,0
|
|
20231025,164000,32167533300,25400,25400,25400,25400,0
|
|
20231025,163900,32167533300,25400,25400,25400,25400,0
|
|
20231025,163800,32167533300,25400,25400,25400,25400,0
|
|
20231025,163700,32167533300,25400,25400,25400,25400,0
|
|
20231025,163600,32167533300,25400,25400,25400,25400,0
|
|
20231025,163500,32167533300,25400,25400,25400,25400,0
|
|
20231025,163400,32167533300,25400,25400,25400,25400,0
|
|
20231025,163300,32167533300,25400,25400,25400,25400,0
|
|
20231025,163200,32167533300,25400,25400,25400,25400,0
|
|
20231025,163100,32167533300,25400,25400,25400,25400,0
|
|
20231025,163000,32167533300,25400,25400,25400,25400,0
|
|
20231025,162900,32167533300,25400,25400,25400,25400,0
|
|
20231025,162800,32167533300,25400,25400,25400,25400,0
|
|
20231025,162700,32167533300,25400,25400,25400,25400,0
|
|
20231025,162600,32167533300,25400,25400,25400,25400,0
|
|
20231025,162500,32167533300,25400,25400,25400,25400,0
|
|
20231025,162400,32167533300,25400,25400,25400,25400,0
|
|
20231025,162300,32167533300,25400,25400,25400,25400,0
|
|
20231025,162200,32167533300,25400,25400,25400,25400,0
|
|
20231025,162100,32167533300,25400,25400,25400,25400,0
|
|
20231025,162000,32167533300,25400,25400,25400,25400,0
|
|
20231025,161900,32167533300,25400,25400,25400,25400,0
|
|
20231025,161800,32167533300,25400,25400,25400,25400,0
|
|
20231025,161700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,161600,32167533300,25400,25400,25400,25400,0
|
|
20231025,161500,32167533300,25400,25400,25400,25400,0
|
|
20231025,161400,32167533300,25400,25400,25400,25400,0
|
|
20231025,161300,32167533300,25400,25400,25400,25400,0
|
|
20231025,161200,32167533300,25400,25400,25400,25400,0
|
|
20231025,161100,32167533300,25400,25400,25400,25400,0
|
|
20231025,161000,32167533300,25400,25400,25400,25400,0
|
|
20231025,160900,32167533300,25400,25400,25400,25400,0
|
|
20231025,160800,32167533300,25400,25400,25400,25400,0
|
|
20231025,160700,32167533300,25400,25400,25400,25400,0
|
|
20231025,160600,32167533300,25400,25400,25400,25400,0
|
|
20231025,160500,32167533300,25400,25400,25400,25400,0
|
|
20231025,160400,32167533300,25400,25400,25400,25400,0
|
|
20231025,160300,32167533300,25400,25400,25400,25400,0
|
|
20231025,160200,32167533300,25400,25400,25400,25400,0
|
|
20231025,160100,32167533300,25400,25400,25400,25400,0
|
|
20231025,160000,32167533300,25400,25400,25400,25400,0
|
|
20231025,155900,32167533300,25400,25400,25400,25400,0
|
|
20231025,155800,32167533300,25400,25400,25400,25400,0
|
|
20231025,155700,32167533300,25400,25400,25400,25400,0
|
|
20231025,155600,32167533300,25400,25400,25400,25400,0
|
|
20231025,155500,32167533300,25400,25400,25400,25400,0
|
|
20231025,155400,32167533300,25400,25400,25400,25400,0
|
|
20231025,155300,32167533300,25400,25400,25400,25400,0
|
|
20231025,155200,32167533300,25400,25400,25400,25400,0
|
|
20231025,155100,32167533300,25400,25400,25400,25400,0
|
|
20231025,155000,32167533300,25400,25400,25400,25400,0
|
|
20231025,154900,32167533300,25400,25400,25400,25400,0
|
|
20231025,154800,32167533300,25400,25400,25400,25400,0
|
|
20231025,154700,32167533300,25400,25400,25400,25400,27403
|
|
20231025,154600,32167533300,25400,25400,25400,25400,0
|
|
20231025,154500,32167533300,25400,25400,25400,25400,0
|
|
20231025,154400,32167533300,25400,25400,25400,25400,0
|
|
20231025,154300,32167533300,25400,25400,25400,25400,0
|
|
20231025,154200,32167533300,25400,25400,25400,25400,0
|
|
20231025,154100,32167533300,25400,25400,25400,25400,0
|
|
20231025,154000,32167533300,25400,25400,25400,25400,0
|
|
20231025,153900,32167533300,25400,25400,25400,25400,0
|
|
20231025,153800,32167533300,25400,25400,25400,25400,0
|
|
20231025,153700,32167533300,25400,25400,25400,25400,0
|
|
20231025,153600,32167533300,25400,25400,25400,25400,0
|
|
20231025,153500,32167533300,25400,25400,25400,25400,0
|
|
20231025,153400,32167533300,25400,25400,25400,25400,0
|
|
20231025,153300,32167533300,25400,25400,25400,25400,0
|
|
20231025,153200,32167533300,25400,25400,25400,25400,0
|
|
20231025,153100,32167533300,25400,25400,25400,25400,0
|
|
20231025,153000,32167533300,25400,25400,25400,25400,27403
|
|
20231025,152900,31471497100,25300,25300,25300,25300,0
|
|
20231025,152800,31471497100,25300,25300,25300,25300,0
|
|
20231025,152700,31471497100,25300,25300,25300,25300,0
|
|
20231025,152600,31471497100,25300,25300,25300,25300,0
|
|
20231025,152500,31471497100,25300,25300,25300,25300,0
|
|
20231025,152400,31471497100,25300,25300,25300,25300,0
|
|
20231025,152300,31471497100,25300,25300,25300,25300,0
|
|
20231025,152200,31471497100,25300,25300,25300,25300,0
|
|
20231025,152100,31471497100,25300,25300,25300,25300,0
|
|
20231025,152000,31471497100,25300,25300,25300,25300,0
|
|
20231025,151900,31471497100,25300,25400,25400,25300,3485
|
|
20231025,151800,31383282100,25400,25450,25450,25300,4749
|
|
20231025,151700,31263008600,25450,25350,25450,25350,1654
|
|
20231025,151600,31221006000,25350,25250,25350,25200,5389
|
|
20231025,151500,31084936750,25250,25300,25350,25200,5159
|
|
20231025,151400,30954591000,25350,25400,25400,25300,4961
|
|
20231025,151300,30828872150,25400,25300,25400,25300,2149
|
|
20231025,151200,30774381950,25350,25350,25350,25300,1718
|
|
20231025,151100,30730858350,25350,25400,25400,25350,3630
|
|
20231025,151000,30638774900,25400,25350,25400,25350,1583
|
|
20231025,150900,30598592750,25400,25450,25450,25350,3375
|
|
20231025,150800,30512931150,25400,25400,25450,25350,8930
|
|
20231025,150700,30286084950,25400,25450,25450,25350,9114
|
|
20231025,150600,30054583500,25400,25450,25450,25400,2279
|
|
20231025,150500,29996651800,25450,25350,25450,25350,4054
|
|
20231025,150400,29893663350,25400,25400,25450,25350,8621
|
|
20231025,150300,29674645800,25400,25450,25450,25400,2264
|
|
20231025,150200,29617095450,25400,25450,25500,25400,1971
|
|
20231025,150100,29566959150,25500,25450,25550,25400,2236
|
|
20231025,150000,29510079850,25450,25450,25550,25400,3077
|
|
20231025,145900,29431689150,25500,25450,25500,25450,1762
|
|
20231025,145800,29386800850,25500,25450,25600,25400,5218
|
|
20231025,145700,29253688500,25500,25450,25500,25400,3030
|
|
20231025,145600,29176554350,25450,25450,25500,25400,3157
|
|
20231025,145500,29096164350,25500,25500,25550,25450,2218
|
|
20231025,145400,29039626400,25550,25550,25600,25500,2271
|
|
20231025,145300,28981626200,25550,25600,25600,25500,2172
|
|
20231025,145200,28926092600,25600,25550,25600,25450,3167
|
|
20231025,145100,28845258400,25550,25500,25550,25400,2708
|
|
20231025,145000,28776266900,25500,25500,25550,25450,2964
|
|
20231025,144900,28700705400,25550,25500,25550,25450,2412
|
|
20231025,144800,28639211050,25500,25500,25500,25400,2524
|
|
20231025,144700,28574949650,25500,25500,25500,25450,3553
|
|
20231025,144600,28484449700,25500,25500,25550,25400,3829
|
|
20231025,144500,28386960950,25450,25450,25500,25400,2650
|
|
20231025,144400,28319526400,25450,25450,25450,25400,3581
|
|
20231025,144300,28228515800,25450,25500,25500,25400,5497
|
|
20231025,144200,28088715400,25450,25550,25550,25450,2481
|
|
20231025,144100,28025472450,25550,25500,25550,25500,2086
|
|
20231025,144000,27972231150,25550,25550,25600,25450,2418
|
|
20231025,143900,27910534700,25550,25550,25550,25500,2486
|
|
20231025,143800,27847093800,25550,25550,25550,25500,4121
|
|
20231025,143700,27741832000,25500,25550,25600,25500,2608
|
|
20231025,143600,27675223950,25550,25550,25600,25500,3654
|
|
20231025,143500,27581872850,25600,25500,25600,25450,3220
|
|
20231025,143400,27499769450,25500,25550,25550,25450,8825
|
|
20231025,143300,27274668750,25500,25500,25550,25500,2797
|
|
20231025,143200,27203318900,25500,25500,25550,25450,2629
|
|
20231025,143100,27136274900,25450,25650,25650,25450,8741
|
|
20231025,143000,26913090500,25600,25600,25700,25550,7114
|
|
20231025,142900,26730937350,25600,25600,25600,25550,2621
|
|
20231025,142800,26663889650,25600,25600,25650,25500,6825
|
|
20231025,142700,26489245450,25650,25650,25650,25600,8336
|
|
20231025,142600,26275478750,25650,25600,25650,25600,5068
|
|
20231025,142500,26145677100,25650,25650,25700,25600,12040
|
|
20231025,142400,25836835350,25700,25700,25750,25650,4531
|
|
20231025,142300,25720383850,25750,25750,25750,25700,2526
|
|
20231025,142200,25655409100,25750,25800,25850,25700,6489
|
|
20231025,142100,25488215200,25800,25800,25850,25800,3390
|
|
20231025,142000,25400603250,25800,25850,25850,25800,1006
|
|
20231025,141900,25374615200,25850,25850,25900,25800,3551
|
|
20231025,141800,25282829350,25800,25900,25900,25800,4227
|
|
20231025,141700,25173552000,25900,25900,25950,25850,3817
|
|
20231025,141600,25074755450,25950,25900,25950,25900,1634
|
|
20231025,141500,25032383900,25950,25950,25950,25900,3339
|
|
20231025,141400,24945834000,25950,26000,26000,25900,2422
|
|
20231025,141300,24882959200,26000,26100,26100,25950,1119
|
|
20231025,141200,24853849700,26100,26050,26100,25950,5370
|
|
20231025,141100,24713985250,26000,26100,26100,26000,1739
|
|
20231025,141000,24668708100,26100,26050,26100,26000,1984
|
|
20231025,140900,24617023050,26100,26000,26100,26000,3507
|
|
20231025,140800,24525696850,26050,26100,26100,26000,8154
|
|
20231025,140700,24313563000,26100,26100,26100,26050,1277
|
|
20231025,140600,24280254200,26050,26100,26100,26050,1247
|
|
20231025,140500,24247732150,26100,26100,26150,26050,4789
|
|
20231025,140400,24122860550,26100,26100,26150,26050,2713
|
|
20231025,140300,24051947650,26100,26150,26150,26100,2088
|
|
20231025,140200,23997426000,26150,26150,26200,26100,3754
|
|
20231025,140100,23899182000,26200,26200,26250,26150,5813
|
|
20231025,140000,23746946650,26200,26150,26200,26150,1885
|
|
20231025,135900,23697623050,26150,26150,26200,26100,6893
|
|
20231025,135800,23517361250,26150,26100,26150,26050,5420
|
|
20231025,135700,23375911500,26100,26050,26150,26000,6715
|
|
20231025,135600,23200840150,26000,26000,26050,25950,3680
|
|
20231025,135500,23105115350,26000,26200,26200,26000,9185
|
|
20231025,135400,22865009350,26200,26100,26200,26050,20184
|
|
20231025,135300,22337318950,26050,26050,26150,26000,10006
|
|
20231025,135200,22076458250,26050,26100,26100,25900,37308
|
|
20231025,135100,21106796500,26050,25950,26100,25900,18319
|
|
20231025,135000,20630397700,25900,25900,25950,25850,4875
|
|
20231025,134900,20504084850,25900,25900,25900,25850,4650
|
|
20231025,134800,20383689700,25900,26050,26050,25850,8629
|
|
20231025,134700,20159994250,26100,25800,26100,25800,12292
|
|
20231025,134600,19840903500,25800,25900,25950,25800,7728
|
|
20231025,134500,19641058450,25950,25900,26000,25800,7182
|
|
20231025,134400,19454924200,25900,26000,26050,25800,13608
|
|
20231025,134300,19101988200,26000,25750,26050,25750,23637
|
|
20231025,134200,18489362800,25750,25700,25750,25550,6987
|
|
20231025,134100,18309927750,25700,25800,25800,25500,8394
|
|
20231025,134000,18094502800,25800,25950,26100,25750,15588
|
|
20231025,133900,17689564150,25950,25550,26000,25550,47996
|
|
20231025,133800,16450694100,25550,25550,25550,25500,752
|
|
20231025,133700,16431499000,25550,25550,25550,25500,661
|
|
20231025,133600,16414627550,25550,25450,25550,25450,2594
|
|
20231025,133500,16348458000,25500,25500,25500,25500,574
|
|
20231025,133400,16333821000,25500,25500,25500,25450,497
|
|
20231025,133300,16321161950,25500,25450,25500,25400,6585
|
|
20231025,133200,16153719300,25450,25450,25450,25400,504
|
|
20231025,133100,16140914450,25400,25450,25450,25400,836
|
|
20231025,133000,16119656200,25450,25500,25500,25400,1180
|
|
20231025,132900,16089623800,25500,25500,25500,25450,2260
|
|
20231025,132800,16032102050,25500,25450,25500,25450,643
|
|
20231025,132700,16015727200,25500,25450,25500,25400,4282
|
|
20231025,132600,15906888700,25450,25500,25500,25450,1200
|
|
20231025,132500,15876339850,25500,25350,25500,25350,3908
|
|
20231025,132400,15777063050,25400,25400,25400,25350,785
|
|
20231025,132300,15757142250,25350,25450,25450,25350,1096
|
|
20231025,132200,15729316300,25450,25350,25450,25350,5025
|
|
20231025,132100,15601701800,25400,25400,25400,25350,7653
|
|
20231025,132000,15407325850,25400,25500,25500,25400,5557
|
|
20231025,131900,15265996700,25450,25450,25500,25450,1273
|
|
20231025,131800,15233589150,25500,25500,25500,25450,470
|
|
20231025,131700,15221604650,25500,25500,25550,25450,1136
|
|
20231025,131600,15192634900,25500,25500,25500,25450,813
|
|
20231025,131500,15171912650,25500,25550,25550,25450,2982
|
|
20231025,131400,15095867400,25550,25550,25550,25500,1109
|
|
20231025,131300,15067547450,25550,25550,25550,25500,438
|
|
20231025,131200,15056366550,25550,25600,25600,25500,4164
|
|
20231025,131100,14949985950,25600,25600,25600,25550,605
|
|
20231025,131000,14934502100,25600,25600,25600,25550,562
|
|
20231025,130900,14920123550,25600,25550,25600,25550,556
|
|
20231025,130800,14905891600,25550,25600,25600,25550,577
|
|
20231025,130700,14891130150,25600,25600,25600,25550,800
|
|
20231025,130600,14870659300,25600,25600,25600,25550,517
|
|
20231025,130500,14857425050,25600,25600,25600,25550,2971
|
|
20231025,130400,14781378600,25600,25600,25600,25550,413
|
|
20231025,130300,14770808800,25600,25600,25650,25550,982
|
|
20231025,130200,14745667350,25650,25650,25650,25550,1275
|
|
20231025,130100,14713015000,25650,25600,25650,25550,1808
|
|
20231025,130000,14666738850,25600,25550,25600,25550,1576
|
|
20231025,125900,14626397000,25550,25600,25600,25550,570
|
|
20231025,125800,14611816250,25550,25550,25600,25550,2285
|
|
20231025,125700,14553371500,25600,25600,25600,25550,1792
|
|
20231025,125600,14507553500,25550,25500,25550,25450,3539
|
|
20231025,125500,14417284400,25500,25500,25500,25450,3815
|
|
20231025,125400,14320002600,25450,25450,25500,25400,3469
|
|
20231025,125300,14231716800,25450,25450,25450,25400,331
|
|
20231025,125200,14223294750,25400,25400,25450,25400,1004
|
|
20231025,125100,14197756750,25400,25400,25450,25400,871
|
|
20231025,125000,14175614650,25400,25350,25450,25350,2102
|
|
20231025,124900,14122231500,25450,25450,25450,25350,997
|
|
20231025,124800,14096895100,25450,25350,25450,25350,1290
|
|
20231025,124700,14064136000,25350,25350,25450,25350,4420
|
|
20231025,124600,13951871200,25400,25450,25450,25350,1359
|
|
20231025,124500,13917353400,25450,25450,25450,25400,520
|
|
20231025,124400,13904128100,25400,25400,25450,25400,775
|
|
20231025,124300,13884429250,25350,25350,25400,25350,575
|
|
20231025,124200,13869837450,25400,25500,25500,25350,2050
|
|
20231025,124100,13817779400,25400,25500,25500,25400,12285
|
|
20231025,124000,13505125800,25500,25450,25500,25450,655
|
|
20231025,123900,13488440300,25450,25450,25500,25450,499
|
|
20231025,123800,13475726050,25450,25550,25550,25450,1147
|
|
20231025,123700,13446483600,25500,25550,25550,25500,1015
|
|
20231025,123600,13420577750,25550,25500,25550,25500,568
|
|
20231025,123500,13406084550,25500,25550,25550,25500,679
|
|
20231025,123400,13388744250,25550,25450,25550,25450,6017
|
|
20231025,123300,13235255600,25450,25500,25500,25450,717
|
|
20231025,123200,13216988550,25500,25500,25500,25450,4119
|
|
20231025,123100,13112143600,25400,25450,25550,25400,4781
|
|
20231025,123000,12990558150,25500,25500,25500,25450,3360
|
|
20231025,122900,12905041900,25500,25500,25550,25450,3398
|
|
20231025,122800,12818393700,25550,25550,25550,25500,629
|
|
20231025,122700,12802325050,25500,25550,25550,25500,591
|
|
20231025,122600,12787233550,25500,25550,25550,25500,628
|
|
20231025,122500,12771209250,25550,25550,25550,25500,617
|
|
20231025,122400,12755446800,25550,25550,25550,25500,676
|
|
20231025,122300,12738195450,25550,25500,25600,25500,618
|
|
20231025,122200,12722422400,25550,25550,25550,25500,435
|
|
20231025,122100,12711314550,25550,25550,25600,25500,2383
|
|
20231025,122000,12650431200,25600,25600,25600,25550,1420
|
|
20231025,121900,12614136100,25550,25550,25600,25550,507
|
|
20231025,121800,12601166800,25550,25600,25600,25550,1538
|
|
20231025,121700,12561803450,25600,25600,25600,25550,248
|
|
20231025,121600,12555459750,25550,25600,25650,25550,399
|
|
20231025,121500,12545246150,25550,25650,25650,25550,1835
|
|
20231025,121400,12498293550,25600,25600,25650,25550,540
|
|
20231025,121300,12484461700,25650,25550,25650,25550,887
|
|
20231025,121200,12461758050,25600,25550,25600,25550,638
|
|
20231025,121100,12445446000,25600,25600,25650,25550,1435
|
|
20231025,121000,12408739000,25600,25600,25650,25550,693
|
|
20231025,120900,12390982750,25650,25650,25650,25550,875
|
|
20231025,120800,12368582300,25600,25550,25650,25550,267
|
|
20231025,120700,12361750050,25550,25550,25650,25550,1588
|
|
20231025,120600,12321098600,25600,25550,25600,25550,1376
|
|
20231025,120500,12285930800,25550,25650,25650,25550,702
|
|
20231025,120400,12267957050,25600,25650,25650,25600,1412
|
|
20231025,120300,12231800700,25600,25650,25700,25600,645
|
|
20231025,120200,12215247400,25650,25650,25700,25650,1409
|
|
20231025,120100,12179090700,25700,25650,25700,25600,940
|
|
20231025,120000,12154958200,25700,25650,25700,25550,3096
|
|
20231025,115900,12075675300,25650,25600,25650,25600,2189
|
|
20231025,115800,12019620150,25600,25600,25650,25600,1410
|
|
20231025,115700,11983474650,25550,25650,25650,25550,880
|
|
20231025,115600,11960942500,25650,25600,25700,25600,1889
|
|
20231025,115500,11912535450,25650,25600,25700,25600,639
|
|
20231025,115400,11896147300,25650,25550,25650,25550,527
|
|
20231025,115300,11882642000,25600,25650,25650,25550,1156
|
|
20231025,115200,11853043650,25600,25600,25650,25600,2029
|
|
20231025,115100,11801087650,25550,25550,25600,25550,1506
|
|
20231025,115000,11762597350,25600,25600,25600,25550,1449
|
|
20231025,114900,11725566350,25550,25600,25600,25550,906
|
|
20231025,114800,11702395900,25600,25600,25600,25550,399
|
|
20231025,114700,11692185900,25550,25650,25650,25550,3478
|
|
20231025,114600,11603099100,25650,25650,25700,25650,1542
|
|
20231025,114500,11563528600,25650,25650,25700,25650,914
|
|
20231025,114400,11540071050,25650,25650,25700,25600,2153
|
|
20231025,114300,11484848700,25650,25650,25700,25600,808
|
|
20231025,114200,11464128700,25650,25600,25650,25600,425
|
|
20231025,114100,11453242300,25650,25600,25700,25600,838
|
|
20231025,114000,11431753850,25650,25600,25650,25600,1040
|
|
20231025,113900,11405097750,25600,25650,25650,25600,734
|
|
20231025,113800,11386275500,25600,25650,25650,25600,1311
|
|
20231025,113700,11352657400,25650,25650,25700,25600,2894
|
|
20231025,113600,11278428950,25650,25700,25700,25650,979
|
|
20231025,113500,11253302050,25700,25700,25700,25650,1946
|
|
20231025,113400,11203303250,25650,25600,25700,25600,1221
|
|
20231025,113300,11171968800,25650,25650,25650,25550,4475
|
|
20231025,113200,11057352600,25650,25600,25650,25600,514
|
|
20231025,113100,11044177150,25600,25650,25650,25600,771
|
|
20231025,113000,11024409800,25600,25800,25800,25600,11939
|
|
20231025,112900,10717642050,25750,25650,25800,25650,11070
|
|
20231025,112800,10432818900,25700,25700,25700,25650,1368
|
|
20231025,112700,10397666950,25650,25700,25700,25650,1252
|
|
20231025,112600,10365533650,25650,25650,25700,25650,1223
|
|
20231025,112500,10334122150,25700,25650,25700,25600,3965
|
|
20231025,112400,10232312450,25650,25700,25700,25600,1885
|
|
20231025,112300,10183936550,25700,25650,25700,25650,3248
|
|
20231025,112200,10100588250,25650,25650,25650,25600,2070
|
|
20231025,112100,10047518800,25600,25600,25650,25550,338
|
|
20231025,112000,10038860900,25650,25550,25650,25550,937
|
|
20231025,111900,10014892450,25600,25550,25600,25500,2227
|
|
20231025,111800,9957999450,25500,25550,25600,25500,5213
|
|
20231025,111700,9824869300,25550,25550,25600,25550,2089
|
|
20231025,111600,9771416200,25550,25500,25600,25500,2594
|
|
20231025,111500,9705156000,25500,25450,25550,25450,7147
|
|
20231025,111400,9522925450,25500,25500,25500,25450,257
|
|
20231025,111300,9516375350,25450,25450,25500,25450,220
|
|
20231025,111200,9510775450,25450,25500,25500,25450,245
|
|
20231025,111100,9504534150,25500,25450,25500,25400,806
|
|
20231025,111000,9484014700,25450,25450,25500,25400,1504
|
|
20231025,110900,9445734100,25450,25450,25500,25450,1797
|
|
20231025,110800,9399998900,25500,25500,25500,25450,468
|
|
20231025,110700,9388066100,25500,25450,25500,25450,3732
|
|
20231025,110600,9293057250,25450,25350,25450,25350,2608
|
|
20231025,110500,9226791500,25350,25400,25400,25350,3227
|
|
20231025,110400,9144835000,25450,25450,25500,25400,1167
|
|
20231025,110300,9115149300,25450,25400,25500,25400,2345
|
|
20231025,110200,9055500400,25450,25500,25500,25400,4025
|
|
20231025,110100,8952983900,25450,25500,25550,25450,3295
|
|
20231025,110000,8868959200,25500,25550,25600,25500,2502
|
|
20231025,105900,8805067200,25550,25550,25650,25550,7552
|
|
20231025,105800,8611916600,25550,25450,25550,25450,4015
|
|
20231025,105700,8509491900,25450,25450,25450,25400,1376
|
|
20231025,105600,8474475100,25400,25400,25450,25400,1093
|
|
20231025,105500,8446711400,25400,25400,25450,25350,2043
|
|
20231025,105400,8394818150,25400,25450,25500,25350,2689
|
|
20231025,105300,8326502900,25450,25450,25500,25400,263
|
|
20231025,105200,8319804900,25400,25450,25500,25400,2336
|
|
20231025,105100,8260352200,25450,25500,25500,25450,912
|
|
20231025,105000,8237121450,25450,25400,25500,25400,2882
|
|
20231025,104900,8163648300,25450,25350,25450,25350,2673
|
|
20231025,104800,8095706050,25350,25350,25400,25350,1024
|
|
20231025,104700,8069733350,25400,25400,25450,25400,3196
|
|
20231025,104600,7988541450,25450,25400,25450,25400,1430
|
|
20231025,104500,7952171600,25400,25450,25500,25400,1887
|
|
20231025,104400,7904142800,25450,25400,25450,25400,165
|
|
20231025,104300,7899946950,25350,25450,25500,25350,2496
|
|
20231025,104200,7836490400,25450,25500,25500,25450,2159
|
|
20231025,104100,7781530200,25450,25500,25650,25450,9222
|
|
20231025,104000,7546169750,25500,25450,25500,25400,6420
|
|
20231025,103900,7382927300,25450,25400,25450,25400,8004
|
|
20231025,103800,7179603950,25400,25250,25450,25200,14197
|
|
20231025,103700,6819957300,25200,25150,25250,25150,5641
|
|
20231025,103600,6677769100,25200,25050,25200,25050,4767
|
|
20231025,103500,6558000350,25000,24950,25100,24950,7189
|
|
20231025,103400,6378109450,25000,25000,25000,24950,381
|
|
20231025,103300,6368591850,25000,24950,25000,24950,569
|
|
20231025,103200,6354373050,24950,24950,25000,24950,149
|
|
20231025,103100,6350654500,24950,24950,25000,24950,536
|
|
20231025,103000,6337273200,24950,24950,25000,24950,3577
|
|
20231025,102900,6248027000,24950,24950,25000,24900,1409
|
|
20231025,102800,6212873600,24950,24900,24950,24900,724
|
|
20231025,102700,6194813000,24950,24900,24950,24900,407
|
|
20231025,102600,6184669100,24950,24950,24950,24900,4522
|
|
20231025,102500,6071866300,24950,25000,25000,24950,638
|
|
20231025,102400,6055937100,25000,24950,25050,24950,1725
|
|
20231025,102300,6012810650,25000,25000,25000,24950,1244
|
|
20231025,102200,5981716900,25000,24950,25000,24950,3262
|
|
20231025,102100,5900209400,24950,24950,25000,24950,858
|
|
20231025,102000,5878792350,24950,25000,25000,24950,1189
|
|
20231025,101900,5849069700,25000,25000,25000,24950,580
|
|
20231025,101800,5834577750,25000,24950,25000,24950,9024
|
|
20231025,101700,5608978900,24950,24950,25000,24900,1260
|
|
20231025,101600,5577531050,24950,24950,25000,24900,2140
|
|
20231025,101500,5524132200,24950,24950,25000,24900,1776
|
|
20231025,101400,5479792550,24900,24900,24950,24900,254
|
|
20231025,101300,5473463050,24950,24950,25000,24900,1392
|
|
20231025,101200,5438716900,24950,24950,24950,24900,1051
|
|
20231025,101100,5412500450,24950,24900,24950,24900,2374
|
|
20231025,101000,5353280850,24950,24900,24950,24900,1053
|
|
20231025,100900,5327060900,24900,24950,25000,24900,2648
|
|
20231025,100800,5261003000,24950,24850,24950,24850,1158
|
|
20231025,100700,5232168450,24900,24850,24900,24850,880
|
|
20231025,100600,5210266950,24900,24900,24900,24850,766
|
|
20231025,100500,5191210300,24900,24850,24900,24850,361
|
|
20231025,100400,5182228750,24900,24900,24900,24850,488
|
|
20231025,100300,5170078250,24900,24900,24900,24800,4332
|
|
20231025,100200,5062458150,24900,24850,24900,24850,399
|
|
20231025,100100,5052536150,24900,24850,24900,24850,293
|
|
20231025,100000,5045253250,24900,24900,24950,24850,2568
|
|
20231025,095900,4981308400,24850,24950,24950,24850,7092
|
|
20231025,095800,4804694000,24950,24950,25000,24900,3314
|
|
20231025,095700,4722015200,25000,25000,25000,24950,511
|
|
20231025,095600,4709245450,24950,24950,24950,24900,1747
|
|
20231025,095500,4665665200,24950,24900,24950,24900,604
|
|
20231025,095400,4650597050,24900,24950,24950,24900,287
|
|
20231025,095300,4643441700,24950,25000,25000,24900,2288
|
|
20231025,095200,4586301500,25000,25000,25000,24950,4567
|
|
20231025,095100,4472183150,25000,24950,25000,24900,2105
|
|
20231025,095000,4419632600,24950,24900,24950,24850,1961
|
|
20231025,094900,4370792900,24900,24900,24900,24850,764
|
|
20231025,094800,4351771550,24850,24900,24900,24850,948
|
|
20231025,094700,4328203700,24900,24900,24900,24850,497
|
|
20231025,094600,4315829350,24900,24950,24950,24900,997
|
|
20231025,094500,4290998450,24950,24850,24950,24850,394
|
|
20231025,094400,4281187750,24950,24900,24950,24900,1365
|
|
20231025,094300,4247183900,24900,24950,24950,24850,661
|
|
20231025,094200,4230719350,24950,24850,24950,24850,1572
|
|
20231025,094100,4191607300,24900,24850,24900,24800,512
|
|
20231025,094000,4178890750,24850,24900,24950,24800,2243
|
|
20231025,093900,4123113350,25000,25000,25000,24900,6234
|
|
20231025,093800,3967446450,25000,25000,25050,24950,2173
|
|
20231025,093700,3913112450,25000,25000,25050,24950,913
|
|
20231025,093600,3890272800,25050,25000,25050,24950,962
|
|
20231025,093500,3866221900,25000,24950,25050,24950,5593
|
|
20231025,093400,3726471500,25000,24850,25000,24850,2560
|
|
20231025,093300,3662637850,24850,24850,24950,24800,2812
|
|
20231025,093200,3592682800,24850,24800,24850,24800,1107
|
|
20231025,093100,3565209400,24850,24800,24850,24800,2223
|
|
20231025,093000,3510057350,24800,24800,24800,24750,1013
|
|
20231025,092900,3484965950,24800,24750,24800,24750,1130
|
|
20231025,092800,3456998350,24800,24850,24850,24750,4585
|
|
20231025,092700,3343238900,24900,24950,24950,24850,1247
|
|
20231025,092600,3312187000,24950,24900,24950,24850,1336
|
|
20231025,092500,3278914000,24900,24900,24900,24850,1115
|
|
20231025,092400,3251170200,24900,24850,24900,24850,2380
|
|
20231025,092300,3191944250,24900,24800,24900,24800,1759
|
|
20231025,092200,3148229500,24800,24800,24800,24700,3508
|
|
20231025,092100,3061269700,24800,24750,24800,24750,1188
|
|
20231025,092000,3031837050,24750,24700,24800,24700,1155
|
|
20231025,091900,3003267100,24700,24700,24750,24700,1224
|
|
20231025,091800,2972980800,24700,24700,24700,24650,683
|
|
20231025,091700,2956131100,24700,24800,24800,24700,10132
|
|
20231025,091600,2705363550,24800,24800,24850,24800,2557
|
|
20231025,091500,2641935200,24800,24800,24850,24800,2383
|
|
20231025,091400,2582832950,24850,24800,24900,24800,3841
|
|
20231025,091300,2487458800,24800,24850,24850,24750,3062
|
|
20231025,091200,2411497900,24850,24850,24900,24850,1175
|
|
20231025,091100,2382292450,24900,25000,25000,24750,5517
|
|
20231025,091000,2245124000,24950,25050,25050,24950,5009
|
|
20231025,090900,2119915150,25000,25100,25150,25000,1667
|
|
20231025,090800,2078118100,25100,24950,25100,24900,2127
|
|
20231025,090700,2024850150,24850,25200,25200,24850,11498
|
|
20231025,090600,1737439100,25150,25200,25200,25150,5664
|
|
20231025,090500,1594734200,25200,25200,25250,25150,6135
|
|
20231025,090400,1440188350,25200,25150,25250,25100,8262
|
|
20231025,090300,1231872250,25100,25250,25250,25100,6657
|
|
20231025,090200,1064309050,25250,25250,25350,25150,12934
|
|
20231025,090100,737460900,25200,25100,25300,25000,21020
|
|
20231025,090000,207531050,25100,25050,25100,24900,8287
|