576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,183200,3212604500,26100,26100,26100,26100,0
|
|
20231024,183100,3212604500,26100,26100,26100,26100,0
|
|
20231024,183000,3212604500,26100,26100,26100,26100,0
|
|
20231024,182900,3212604500,26100,26100,26100,26100,0
|
|
20231024,182800,3212604500,26100,26100,26100,26100,0
|
|
20231024,182700,3212604500,26100,26100,26100,26100,0
|
|
20231024,182600,3212604500,26100,26100,26100,26100,0
|
|
20231024,182500,3212604500,26100,26100,26100,26100,0
|
|
20231024,182400,3212604500,26100,26100,26100,26100,0
|
|
20231024,182300,3212604500,26100,26100,26100,26100,0
|
|
20231024,182200,3212604500,26100,26100,26100,26100,0
|
|
20231024,182100,3212604500,26100,26100,26100,26100,0
|
|
20231024,182000,3212604500,26100,26100,26100,26100,0
|
|
20231024,181900,3212604500,26100,26100,26100,26100,0
|
|
20231024,181800,3212604500,26100,26100,26100,26100,0
|
|
20231024,181700,3212604500,26100,26100,26100,26100,0
|
|
20231024,181600,3212604500,26100,26100,26100,26100,0
|
|
20231024,181500,3212604500,26100,26100,26100,26100,0
|
|
20231024,181400,3212604500,26100,26100,26100,26100,0
|
|
20231024,181300,3212604500,26100,26100,26100,26100,0
|
|
20231024,181200,3212604500,26100,26100,26100,26100,0
|
|
20231024,181100,3212604500,26100,26100,26100,26100,0
|
|
20231024,181000,3212604500,26100,26100,26100,26100,0
|
|
20231024,180900,3212604500,26100,26100,26100,26100,0
|
|
20231024,180800,3212604500,26100,26100,26100,26100,0
|
|
20231024,180700,3212604500,26100,26100,26100,26100,0
|
|
20231024,180600,3212604500,26100,26100,26100,26100,0
|
|
20231024,180500,3212604500,26100,26100,26100,26100,0
|
|
20231024,180400,3212604500,26100,26100,26100,26100,0
|
|
20231024,180300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,180200,3212604500,26100,26100,26100,26100,0
|
|
20231024,180100,3212604500,26100,26100,26100,26100,0
|
|
20231024,180000,3212604500,26100,26100,26100,26100,0
|
|
20231024,175900,3212604500,26100,26100,26100,26100,0
|
|
20231024,175800,3212604500,26100,26100,26100,26100,0
|
|
20231024,175700,3212604500,26100,26100,26100,26100,0
|
|
20231024,175600,3212604500,26100,26100,26100,26100,0
|
|
20231024,175500,3212604500,26100,26100,26100,26100,0
|
|
20231024,175400,3212604500,26100,26100,26100,26100,0
|
|
20231024,175300,3212604500,26100,26100,26100,26100,0
|
|
20231024,175200,3212604500,26100,26100,26100,26100,0
|
|
20231024,175100,3212604500,26100,26100,26100,26100,0
|
|
20231024,175000,3212604500,26100,26100,26100,26100,0
|
|
20231024,174900,3212604500,26100,26100,26100,26100,0
|
|
20231024,174800,3212604500,26100,26100,26100,26100,0
|
|
20231024,174700,3212604500,26100,26100,26100,26100,0
|
|
20231024,174600,3212604500,26100,26100,26100,26100,0
|
|
20231024,174500,3212604500,26100,26100,26100,26100,0
|
|
20231024,174400,3212604500,26100,26100,26100,26100,0
|
|
20231024,174300,3212604500,26100,26100,26100,26100,0
|
|
20231024,174200,3212604500,26100,26100,26100,26100,0
|
|
20231024,174100,3212604500,26100,26100,26100,26100,0
|
|
20231024,174000,3212604500,26100,26100,26100,26100,0
|
|
20231024,173900,3212604500,26100,26100,26100,26100,0
|
|
20231024,173800,3212604500,26100,26100,26100,26100,0
|
|
20231024,173700,3212604500,26100,26100,26100,26100,0
|
|
20231024,173600,3212604500,26100,26100,26100,26100,0
|
|
20231024,173500,3212604500,26100,26100,26100,26100,0
|
|
20231024,173400,3212604500,26100,26100,26100,26100,0
|
|
20231024,173300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,173200,3212604500,26100,26100,26100,26100,0
|
|
20231024,173100,3212604500,26100,26100,26100,26100,0
|
|
20231024,173000,3212604500,26100,26100,26100,26100,0
|
|
20231024,172900,3212604500,26100,26100,26100,26100,0
|
|
20231024,172800,3212604500,26100,26100,26100,26100,0
|
|
20231024,172700,3212604500,26100,26100,26100,26100,0
|
|
20231024,172600,3212604500,26100,26100,26100,26100,0
|
|
20231024,172500,3212604500,26100,26100,26100,26100,0
|
|
20231024,172400,3212604500,26100,26100,26100,26100,0
|
|
20231024,172300,3212604500,26100,26100,26100,26100,0
|
|
20231024,172200,3212604500,26100,26100,26100,26100,0
|
|
20231024,172100,3212604500,26100,26100,26100,26100,0
|
|
20231024,172000,3212604500,26100,26100,26100,26100,0
|
|
20231024,171900,3212604500,26100,26100,26100,26100,0
|
|
20231024,171800,3212604500,26100,26100,26100,26100,0
|
|
20231024,171700,3212604500,26100,26100,26100,26100,0
|
|
20231024,171600,3212604500,26100,26100,26100,26100,0
|
|
20231024,171500,3212604500,26100,26100,26100,26100,0
|
|
20231024,171400,3212604500,26100,26100,26100,26100,0
|
|
20231024,171300,3212604500,26100,26100,26100,26100,0
|
|
20231024,171200,3212604500,26100,26100,26100,26100,0
|
|
20231024,171100,3212604500,26100,26100,26100,26100,0
|
|
20231024,171000,3212604500,26100,26100,26100,26100,0
|
|
20231024,170900,3212604500,26100,26100,26100,26100,0
|
|
20231024,170800,3212604500,26100,26100,26100,26100,0
|
|
20231024,170700,3212604500,26100,26100,26100,26100,0
|
|
20231024,170600,3212604500,26100,26100,26100,26100,0
|
|
20231024,170500,3212604500,26100,26100,26100,26100,0
|
|
20231024,170400,3212604500,26100,26100,26100,26100,0
|
|
20231024,170300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,170200,3212604500,26100,26100,26100,26100,0
|
|
20231024,170100,3212604500,26100,26100,26100,26100,0
|
|
20231024,170000,3212604500,26100,26100,26100,26100,0
|
|
20231024,165900,3212604500,26100,26100,26100,26100,0
|
|
20231024,165800,3212604500,26100,26100,26100,26100,0
|
|
20231024,165700,3212604500,26100,26100,26100,26100,0
|
|
20231024,165600,3212604500,26100,26100,26100,26100,0
|
|
20231024,165500,3212604500,26100,26100,26100,26100,0
|
|
20231024,165400,3212604500,26100,26100,26100,26100,0
|
|
20231024,165300,3212604500,26100,26100,26100,26100,0
|
|
20231024,165200,3212604500,26100,26100,26100,26100,0
|
|
20231024,165100,3212604500,26100,26100,26100,26100,0
|
|
20231024,165000,3212604500,26100,26100,26100,26100,0
|
|
20231024,164900,3212604500,26100,26100,26100,26100,0
|
|
20231024,164800,3212604500,26100,26100,26100,26100,0
|
|
20231024,164700,3212604500,26100,26100,26100,26100,0
|
|
20231024,164600,3212604500,26100,26100,26100,26100,0
|
|
20231024,164500,3212604500,26100,26100,26100,26100,0
|
|
20231024,164400,3212604500,26100,26100,26100,26100,0
|
|
20231024,164300,3212604500,26100,26100,26100,26100,0
|
|
20231024,164200,3212604500,26100,26100,26100,26100,0
|
|
20231024,164100,3212604500,26100,26100,26100,26100,0
|
|
20231024,164000,3212604500,26100,26100,26100,26100,0
|
|
20231024,163900,3212604500,26100,26100,26100,26100,0
|
|
20231024,163800,3212604500,26100,26100,26100,26100,0
|
|
20231024,163700,3212604500,26100,26100,26100,26100,0
|
|
20231024,163600,3212604500,26100,26100,26100,26100,0
|
|
20231024,163500,3212604500,26100,26100,26100,26100,0
|
|
20231024,163400,3212604500,26100,26100,26100,26100,0
|
|
20231024,163300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,163200,3212604500,26100,26100,26100,26100,0
|
|
20231024,163100,3212604500,26100,26100,26100,26100,0
|
|
20231024,163000,3212604500,26100,26100,26100,26100,0
|
|
20231024,162900,3212604500,26100,26100,26100,26100,0
|
|
20231024,162800,3212604500,26100,26100,26100,26100,0
|
|
20231024,162700,3212604500,26100,26100,26100,26100,0
|
|
20231024,162600,3212604500,26100,26100,26100,26100,0
|
|
20231024,162500,3212604500,26100,26100,26100,26100,0
|
|
20231024,162400,3212604500,26100,26100,26100,26100,0
|
|
20231024,162300,3212604500,26100,26100,26100,26100,0
|
|
20231024,162200,3212604500,26100,26100,26100,26100,0
|
|
20231024,162100,3212604500,26100,26100,26100,26100,0
|
|
20231024,162000,3212604500,26100,26100,26100,26100,0
|
|
20231024,161900,3212604500,26100,26100,26100,26100,0
|
|
20231024,161800,3212604500,26100,26100,26100,26100,0
|
|
20231024,161700,3212604500,26100,26100,26100,26100,0
|
|
20231024,161600,3212604500,26100,26100,26100,26100,0
|
|
20231024,161500,3212604500,26100,26100,26100,26100,0
|
|
20231024,161400,3212604500,26100,26100,26100,26100,0
|
|
20231024,161300,3212604500,26100,26100,26100,26100,0
|
|
20231024,161200,3212604500,26100,26100,26100,26100,0
|
|
20231024,161100,3212604500,26100,26100,26100,26100,0
|
|
20231024,161000,3212604500,26100,26100,26100,26100,0
|
|
20231024,160900,3212604500,26100,26100,26100,26100,0
|
|
20231024,160800,3212604500,26100,26100,26100,26100,0
|
|
20231024,160700,3212604500,26100,26100,26100,26100,0
|
|
20231024,160600,3212604500,26100,26100,26100,26100,0
|
|
20231024,160500,3212604500,26100,26100,26100,26100,0
|
|
20231024,160400,3212604500,26100,26100,26100,26100,0
|
|
20231024,160300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,160200,3212604500,26100,26100,26100,26100,0
|
|
20231024,160100,3212604500,26100,26100,26100,26100,0
|
|
20231024,160000,3212604500,26100,26100,26100,26100,0
|
|
20231024,155900,3212604500,26100,26100,26100,26100,0
|
|
20231024,155800,3212604500,26100,26100,26100,26100,0
|
|
20231024,155700,3212604500,26100,26100,26100,26100,0
|
|
20231024,155600,3212604500,26100,26100,26100,26100,0
|
|
20231024,155500,3212604500,26100,26100,26100,26100,0
|
|
20231024,155400,3212604500,26100,26100,26100,26100,0
|
|
20231024,155300,3212604500,26100,26100,26100,26100,0
|
|
20231024,155200,3212604500,26100,26100,26100,26100,0
|
|
20231024,155100,3212604500,26100,26100,26100,26100,0
|
|
20231024,155000,3212604500,26100,26100,26100,26100,0
|
|
20231024,154900,3212604500,26100,26100,26100,26100,0
|
|
20231024,154800,3212604500,26100,26100,26100,26100,0
|
|
20231024,154700,3212604500,26100,26100,26100,26100,0
|
|
20231024,154600,3212604500,26100,26100,26100,26100,0
|
|
20231024,154500,3212604500,26100,26100,26100,26100,0
|
|
20231024,154400,3212604500,26100,26100,26100,26100,0
|
|
20231024,154300,3212604500,26100,26100,26100,26100,0
|
|
20231024,154200,3212604500,26100,26100,26100,26100,0
|
|
20231024,154100,3212604500,26100,26100,26100,26100,0
|
|
20231024,154000,3212604500,26100,26100,26100,26100,0
|
|
20231024,153900,3212604500,26100,26100,26100,26100,0
|
|
20231024,153800,3212604500,26100,26100,26100,26100,0
|
|
20231024,153700,3212604500,26100,26100,26100,26100,0
|
|
20231024,153600,3212604500,26100,26100,26100,26100,0
|
|
20231024,153500,3212604500,26100,26100,26100,26100,0
|
|
20231024,153400,3212604500,26100,26100,26100,26100,0
|
|
20231024,153300,3212604500,26100,26100,26100,26100,3847
|
|
20231024,153200,3212604500,26100,26100,26100,26100,0
|
|
20231024,153100,3212604500,26100,26100,26100,26100,0
|
|
20231024,153000,3212604500,26100,26100,26100,26100,3847
|
|
20231024,152900,3112197800,26150,26150,26150,26150,0
|
|
20231024,152800,3112197800,26150,26150,26150,26150,0
|
|
20231024,152700,3112197800,26150,26150,26150,26150,0
|
|
20231024,152600,3112197800,26150,26150,26150,26150,0
|
|
20231024,152500,3112197800,26150,26150,26150,26150,0
|
|
20231024,152400,3112197800,26150,26150,26150,26150,0
|
|
20231024,152300,3112197800,26150,26150,26150,26150,0
|
|
20231024,152200,3112197800,26150,26150,26150,26150,0
|
|
20231024,152100,3112197800,26150,26150,26150,26150,0
|
|
20231024,152000,3112197800,26150,26150,26150,26150,0
|
|
20231024,151900,3112197800,26150,26000,26150,25850,2254
|
|
20231024,151800,3053472050,25900,26000,26000,25900,21
|
|
20231024,151700,3052926650,26000,25900,26000,25900,796
|
|
20231024,151600,3032248250,25900,25950,25950,25900,735
|
|
20231024,151500,3013210550,25950,26000,26000,25900,701
|
|
20231024,151400,2995016550,26000,26000,26000,25950,129
|
|
20231024,151300,2991662700,26000,26050,26050,25950,426
|
|
20231024,151200,2980583450,26050,26050,26050,25950,210
|
|
20231024,151100,2975113650,26050,26000,26050,26000,178
|
|
20231024,151000,2970480100,26000,26000,26000,25950,106
|
|
20231024,150900,2967724250,25950,26000,26000,25950,169
|
|
20231024,150800,2963330450,26000,26000,26000,26000,118
|
|
20231024,150700,2960262450,26000,26000,26000,26000,345
|
|
20231024,150600,2951292450,26000,26000,26000,25950,377
|
|
20231024,150500,2941493450,26000,26000,26000,26000,1842
|
|
20231024,150400,2893601450,26000,25950,26000,25950,126
|
|
20231024,150300,2890327050,26000,25950,26000,25950,162
|
|
20231024,150200,2886122350,25900,25950,25950,25900,286
|
|
20231024,150100,2878714250,25950,25900,25950,25900,40
|
|
20231024,150000,2877677350,25900,25900,25900,25900,92
|
|
20231024,145900,2875294550,25900,25900,25950,25900,396
|
|
20231024,145800,2865038050,25900,25900,25900,25900,340
|
|
20231024,145700,2856232050,25900,25900,25900,25900,50
|
|
20231024,145600,2854937050,25850,25900,25900,25850,110
|
|
20231024,145500,2852089050,25900,25850,25900,25850,169
|
|
20231024,145400,2847714150,25850,25950,25950,25850,1091
|
|
20231024,145300,2819502550,25950,25950,25950,25950,38
|
|
20231024,145200,2818516450,25950,25900,25950,25900,568
|
|
20231024,145100,2803779350,25900,25950,25950,25900,403
|
|
20231024,145000,2793340800,25900,25900,25950,25900,161
|
|
20231024,144900,2789166200,25900,25900,25900,25900,500
|
|
20231024,144800,2776216200,25900,25900,25900,25900,67
|
|
20231024,144700,2774480900,25900,25900,25900,25900,125
|
|
20231024,144600,2771243400,25900,25900,25900,25900,43
|
|
20231024,144500,2770129700,25900,25900,25900,25900,139
|
|
20231024,144400,2766529600,25900,25900,25900,25900,91
|
|
20231024,144300,2764172700,25850,25900,25950,25850,595
|
|
20231024,144200,2748757850,25950,25900,25950,25900,276
|
|
20231024,144100,2741609400,25900,25900,25900,25900,142
|
|
20231024,144000,2737931600,25900,25900,25900,25900,52
|
|
20231024,143900,2736584800,25900,25900,25900,25900,91
|
|
20231024,143800,2734227900,25900,25850,25900,25850,322
|
|
20231024,143700,2725898750,25850,25850,25900,25850,277
|
|
20231024,143600,2718737150,25900,25900,25900,25900,97
|
|
20231024,143500,2716224850,25850,25900,25900,25850,110
|
|
20231024,143400,2713376400,25900,25900,25900,25900,29
|
|
20231024,143300,2712625300,25900,25900,25900,25800,411
|
|
20231024,143200,2701997750,25900,25950,25950,25900,98
|
|
20231024,143100,2699458450,25950,25950,25950,25950,165
|
|
20231024,143000,2695176700,25950,25900,25950,25850,1172
|
|
20231024,142900,2664871900,25900,25950,25950,25900,993
|
|
20231024,142800,2639149950,26000,26000,26000,26000,135
|
|
20231024,142700,2635639950,25950,25950,26000,25950,131
|
|
20231024,142600,2632240400,26000,25950,26000,25950,329
|
|
20231024,142500,2623696900,25950,25900,25950,25900,360
|
|
20231024,142400,2614369900,25900,25850,25900,25850,213
|
|
20231024,142300,2608860100,25850,25850,25850,25850,88
|
|
20231024,142200,2606585300,25850,25850,25850,25850,73
|
|
20231024,142100,2604698250,25850,25850,25850,25800,91
|
|
20231024,142000,2602345950,25850,25900,25900,25800,1100
|
|
20231024,141900,2573941200,25900,25850,25900,25850,315
|
|
20231024,141800,2565798200,25850,25850,25850,25850,411
|
|
20231024,141700,2555173850,25850,25850,25850,25800,252
|
|
20231024,141600,2548664650,25850,25850,25850,25850,27
|
|
20231024,141500,2547966700,25800,25800,25800,25800,45
|
|
20231024,141400,2546805700,25850,25850,25850,25850,60
|
|
20231024,141300,2545254700,25850,25800,25850,25800,85
|
|
20231024,141200,2543059650,25800,25750,25850,25750,191
|
|
20231024,141100,2538129350,25750,25850,25850,25750,825
|
|
20231024,141000,2516813650,25900,25950,25950,25900,156
|
|
20231024,140900,2512771150,25900,25950,25950,25900,138
|
|
20231024,140800,2509196800,25900,25900,25950,25900,331
|
|
20231024,140700,2500623850,25900,25900,25900,25900,373
|
|
20231024,140600,2490963150,25900,25850,25900,25850,465
|
|
20231024,140500,2478920000,25850,25850,25900,25850,1129
|
|
20231024,140400,2449734350,25850,25800,25850,25750,1190
|
|
20231024,140300,2419015350,25800,25650,25800,25650,2442
|
|
20231024,140200,2356119700,25650,25650,25650,25650,6
|
|
20231024,140100,2355965800,25650,25650,25650,25650,129
|
|
20231024,140000,2352656950,25650,25700,25700,25650,94
|
|
20231024,135900,2350244850,25700,25650,25700,25650,533
|
|
20231024,135800,2336568850,25650,25700,25700,25650,151
|
|
20231024,135700,2332691100,25700,25700,25700,25700,195
|
|
20231024,135600,2327679600,25700,25700,25700,25700,124
|
|
20231024,135500,2324492800,25650,25650,25650,25650,1
|
|
20231024,135400,2324467150,25650,25650,25650,25650,51
|
|
20231024,135300,2323159000,25650,25750,25750,25650,2275
|
|
20231024,135200,2264740100,25750,25750,25750,25750,96
|
|
20231024,135100,2262268100,25750,25750,25750,25750,21
|
|
20231024,135000,2261727350,25750,25700,25750,25700,210
|
|
20231024,134900,2256327350,25650,25700,25700,25650,338
|
|
20231024,134800,2247642100,25700,25700,25700,25700,5
|
|
20231024,134700,2247513600,25700,25700,25700,25700,90
|
|
20231024,134600,2245200600,25700,25700,25700,25700,127
|
|
20231024,134500,2241936700,25700,25700,25700,25700,141
|
|
20231024,134400,2238313000,25700,25700,25700,25700,20
|
|
20231024,134300,2237799000,25750,25700,25750,25700,104
|
|
20231024,134200,2235126000,25700,25750,25750,25650,632
|
|
20231024,134100,2218891150,25750,25750,25750,25750,417
|
|
20231024,134000,2208153400,25750,25750,25750,25750,236
|
|
20231024,133900,2202076400,25750,25750,25750,25750,80
|
|
20231024,133800,2200016400,25750,25750,25750,25750,94
|
|
20231024,133700,2197595900,25700,25650,25700,25650,1531
|
|
20231024,133600,2158257900,25650,25650,25650,25650,14
|
|
20231024,133500,2157898800,25650,25650,25650,25650,1103
|
|
20231024,133400,2129606850,25650,25650,25650,25650,60
|
|
20231024,133300,2128067850,25650,25650,25650,25650,60
|
|
20231024,133200,2126528850,25600,25600,25600,25600,20
|
|
20231024,133100,2126016850,25600,25600,25600,25600,171
|
|
20231024,133000,2121639250,25600,25650,25650,25550,380
|
|
20231024,132900,2111909800,25650,25650,25650,25650,60
|
|
20231024,132800,2110370800,25650,25650,25650,25650,90
|
|
20231024,132700,2108062300,25650,25650,25650,25650,103
|
|
20231024,132600,2105420350,25650,25650,25700,25650,580
|
|
20231024,132500,2090542350,25650,25650,25650,25650,26
|
|
20231024,132400,2089875450,25650,25650,25650,25650,1095
|
|
20231024,132300,2061788700,25650,25600,25650,25600,284
|
|
20231024,132200,2054515150,25600,25600,25600,25600,0
|
|
20231024,132100,2054515150,25600,25600,25600,25600,51
|
|
20231024,132000,2053209550,25550,25600,25600,25550,625
|
|
20231024,131900,2037240300,25600,25650,25650,25600,192
|
|
20231024,131800,2032324600,25650,25650,25650,25650,180
|
|
20231024,131700,2027707600,25600,25600,25600,25600,473
|
|
20231024,131600,2015598800,25550,25550,25550,25550,444
|
|
20231024,131500,2004254600,25550,25550,25550,25550,92
|
|
20231024,131400,2001904000,25550,25550,25550,25550,61
|
|
20231024,131300,2000345450,25500,25550,25550,25500,1625
|
|
20231024,131200,1958907350,25550,25550,25600,25550,332
|
|
20231024,131100,1950421750,25500,25500,25550,25500,836
|
|
20231024,131000,1929090000,25500,25450,25500,25450,105
|
|
20231024,130900,1926412700,25450,25450,25450,25450,23
|
|
20231024,130800,1925827350,25400,25400,25450,25400,32
|
|
20231024,130700,1925014250,25450,25500,25500,25400,274
|
|
20231024,130600,1918043950,25450,25450,25450,25450,65
|
|
20231024,130500,1916389700,25450,25450,25450,25450,315
|
|
20231024,130400,1908372950,25450,25400,25450,25400,281
|
|
20231024,130300,1901232550,25400,25400,25400,25400,78
|
|
20231024,130200,1899251350,25400,25400,25400,25400,60
|
|
20231024,130100,1897727350,25350,25350,25350,25350,181
|
|
20231024,130000,1893139000,25350,25350,25350,25350,62
|
|
20231024,125900,1891567300,25350,25350,25350,25350,126
|
|
20231024,125800,1888373200,25350,25350,25350,25350,22
|
|
20231024,125700,1887815500,25350,25350,25350,25350,23
|
|
20231024,125600,1887232450,25350,25350,25350,25350,152
|
|
20231024,125500,1883379250,25300,25350,25350,25300,25
|
|
20231024,125400,1882745650,25350,25350,25350,25350,60
|
|
20231024,125300,1881224650,25350,25350,25350,25350,61
|
|
20231024,125200,1879678300,25300,25350,25350,25300,85
|
|
20231024,125100,1877527600,25350,25350,25350,25350,81
|
|
20231024,125000,1875474250,25350,25400,25400,25350,167
|
|
20231024,124900,1871239750,25400,25400,25400,25400,98
|
|
20231024,124800,1868750550,25400,25400,25400,25400,91
|
|
20231024,124700,1866439150,25400,25400,25400,25400,0
|
|
20231024,124600,1866439150,25400,25400,25400,25400,62
|
|
20231024,124500,1864864350,25400,25350,25400,25350,95
|
|
20231024,124400,1862453100,25350,25400,25400,25350,37
|
|
20231024,124300,1861514150,25400,25400,25400,25400,81
|
|
20231024,124200,1859456750,25400,25400,25400,25350,97
|
|
20231024,124100,1856993600,25400,25400,25400,25400,24
|
|
20231024,124000,1856384000,25400,25350,25400,25350,577
|
|
20231024,123900,1841754050,25350,25350,25350,25350,20
|
|
20231024,123800,1841247050,25350,25350,25350,25350,89
|
|
20231024,123700,1838990900,25350,25350,25350,25350,82
|
|
20231024,123600,1836912200,25350,25350,25350,25350,20
|
|
20231024,123500,1836405200,25350,25300,25350,25300,101
|
|
20231024,123400,1833847850,25250,25350,25350,25250,459
|
|
20231024,123300,1822234200,25350,25350,25350,25350,0
|
|
20231024,123200,1822234200,25350,25400,25400,25350,692
|
|
20231024,123100,1804689000,25400,25400,25400,25400,102
|
|
20231024,123000,1802098200,25400,25400,25400,25400,54
|
|
20231024,122900,1800726600,25400,25400,25400,25400,84
|
|
20231024,122800,1798593000,25400,25400,25400,25400,93
|
|
20231024,122700,1796230800,25400,25400,25400,25400,82
|
|
20231024,122600,1794148000,25400,25400,25400,25400,4
|
|
20231024,122500,1794046400,25400,25400,25400,25400,35
|
|
20231024,122400,1793157400,25450,25450,25450,25400,142
|
|
20231024,122300,1789544000,25450,25450,25450,25450,2
|
|
20231024,122200,1789493100,25400,25450,25450,25400,122
|
|
20231024,122100,1786393250,25450,25450,25450,25450,100
|
|
20231024,122000,1783848250,25450,25450,25450,25400,25
|
|
20231024,121900,1783213150,25450,25400,25450,25400,24
|
|
20231024,121800,1782602700,25400,25400,25400,25400,80
|
|
20231024,121700,1780570700,25400,25350,25400,25350,87
|
|
20231024,121600,1778364450,25350,25350,25350,25350,82
|
|
20231024,121500,1776285750,25350,25400,25400,25350,226
|
|
20231024,121400,1770555650,25400,25400,25400,25400,204
|
|
20231024,121300,1765374050,25400,25350,25400,25350,171
|
|
20231024,121200,1761035200,25350,25350,25350,25350,54
|
|
20231024,121100,1759666300,25350,25350,25350,25350,22
|
|
20231024,121000,1759108600,25350,25350,25350,25300,181
|
|
20231024,120900,1754521750,25350,25350,25350,25350,358
|
|
20231024,120800,1745446450,25400,25400,25400,25400,95
|
|
20231024,120700,1743033450,25400,25450,25450,25400,149
|
|
20231024,120600,1739245250,25450,25450,25450,25450,51
|
|
20231024,120500,1737947300,25450,25400,25450,25400,44
|
|
20231024,120400,1736829200,25400,25400,25400,25400,35
|
|
20231024,120300,1735940200,25400,25400,25400,25400,180
|
|
20231024,120200,1731368200,25400,25400,25400,25350,90
|
|
20231024,120100,1729082650,25350,25400,25400,25350,29
|
|
20231024,120000,1728346400,25350,25400,25400,25350,151
|
|
20231024,115900,1724511500,25350,25350,25400,25350,28
|
|
20231024,115800,1723800700,25400,25350,25400,25350,42
|
|
20231024,115700,1722735050,25400,25350,25400,25350,96
|
|
20231024,115600,1720300450,25350,25400,25400,25300,543
|
|
20231024,115500,1706533500,25400,25350,25400,25350,22
|
|
20231024,115400,1705974750,25400,25400,25400,25400,100
|
|
20231024,115300,1703434750,25350,25350,25350,25350,81
|
|
20231024,115200,1701381400,25350,25350,25350,25350,120
|
|
20231024,115100,1698339400,25350,25350,25350,25350,62
|
|
20231024,115000,1696767700,25350,25350,25350,25350,21
|
|
20231024,114900,1696235350,25300,25300,25300,25300,229
|
|
20231024,114800,1690441650,25300,25300,25300,25300,22
|
|
20231024,114700,1689885050,25300,25300,25300,25300,20
|
|
20231024,114600,1689379050,25300,25300,25300,25250,243
|
|
20231024,114500,1683236150,25300,25300,25300,25300,31
|
|
20231024,114400,1682451850,25300,25300,25300,25300,1
|
|
20231024,114300,1682426550,25300,25350,25350,25300,139
|
|
20231024,114200,1678907350,25350,25350,25350,25350,181
|
|
20231024,114100,1674319000,25300,25300,25300,25300,71
|
|
20231024,114000,1672522700,25300,25300,25300,25300,114
|
|
20231024,113900,1669638500,25300,25300,25300,25300,41
|
|
20231024,113800,1668601200,25300,25300,25300,25300,99
|
|
20231024,113700,1666096500,25200,25250,25250,25200,800
|
|
20231024,113600,1645934600,25300,25300,25300,25300,156
|
|
20231024,113500,1641987800,25300,25300,25300,25250,418
|
|
20231024,113400,1631413050,25350,25350,25350,25300,132
|
|
20231024,113300,1628066900,25400,25400,25450,25400,125
|
|
20231024,113200,1624890900,25400,25400,25400,25400,155
|
|
20231024,113100,1620953900,25400,25400,25400,25400,70
|
|
20231024,113000,1619175900,25350,25350,25350,25350,34
|
|
20231024,112900,1618314000,25350,25400,25400,25350,25
|
|
20231024,112800,1617680050,25400,25350,25400,25350,87
|
|
20231024,112700,1615473700,25350,25250,25350,25250,156
|
|
20231024,112600,1611529900,25250,25300,25300,25250,100
|
|
20231024,112500,1608999950,25250,25300,25350,25250,997
|
|
20231024,112400,1583797550,25350,25350,25350,25350,209
|
|
20231024,112300,1578499400,25350,25350,25350,25350,15
|
|
20231024,112200,1578119150,25350,25300,25350,25300,134
|
|
20231024,112100,1574727900,25300,25300,25300,25300,98
|
|
20231024,112000,1572248500,25300,25300,25300,25250,22
|
|
20231024,111900,1571691950,25300,25300,25300,25300,113
|
|
20231024,111800,1568833050,25250,25300,25300,25250,55
|
|
20231024,111700,1567442050,25300,25250,25300,25250,525
|
|
20231024,111600,1554178300,25250,25250,25250,25250,60
|
|
20231024,111500,1552663300,25250,25250,25250,25250,22
|
|
20231024,111400,1552107800,25250,25250,25250,25250,148
|
|
20231024,111300,1548370800,25250,25250,25250,25250,210
|
|
20231024,111200,1543068300,25150,25250,25250,25150,62
|
|
20231024,111100,1541506800,25250,25200,25250,25200,129
|
|
20231024,111000,1538253000,25200,25150,25200,25150,434
|
|
20231024,110900,1527335000,25150,25250,25250,25100,1486
|
|
20231024,110800,1489986350,25250,25250,25250,25250,109
|
|
20231024,110700,1487234100,25250,25300,25300,25250,255
|
|
20231024,110600,1480793300,25300,25200,25350,25200,6115
|
|
20231024,110500,1326568700,25200,25200,25200,25150,943
|
|
20231024,110400,1302841850,25150,25150,25150,25150,551
|
|
20231024,110300,1288984200,25150,25150,25150,25150,164
|
|
20231024,110200,1284859600,25100,25100,25100,25100,1
|
|
20231024,110100,1284834500,25050,25050,25050,25050,45
|
|
20231024,110000,1283707250,25100,25050,25100,25050,674
|
|
20231024,105900,1266816250,25050,25050,25050,25050,102
|
|
20231024,105800,1264261150,25050,25050,25100,25050,388
|
|
20231024,105700,1254541400,25100,25100,25100,25100,119
|
|
20231024,105600,1251554500,25100,25050,25100,25050,91
|
|
20231024,105500,1249272900,25000,25050,25150,24950,2292
|
|
20231024,105400,1192049000,25100,25050,25150,25000,3058
|
|
20231024,105300,1115537550,25100,25150,25150,25050,447
|
|
20231024,105200,1104330200,25150,25150,25150,25100,155
|
|
20231024,105100,1100438100,25100,25150,25150,25100,60
|
|
20231024,105000,1098930800,25150,25250,25250,25150,239
|
|
20231024,104900,1092908850,25250,25200,25250,25200,678
|
|
20231024,104800,1075815450,25200,25200,25200,25200,280
|
|
20231024,104700,1068759450,25200,25200,25200,25150,103
|
|
20231024,104600,1066164100,25150,25150,25200,25050,867
|
|
20231024,104500,1044370300,25200,25100,25200,25050,722
|
|
20231024,104400,1026220450,25150,25150,25150,25050,374
|
|
20231024,104300,1016815150,25150,25150,25150,25150,6
|
|
20231024,104200,1016664250,25150,25150,25150,25100,101
|
|
20231024,104100,1014124200,25200,25100,25200,25100,501
|
|
20231024,104000,1001531400,25150,25200,25200,25100,513
|
|
20231024,103900,988634150,25150,25150,25200,25150,841
|
|
20231024,103800,967480750,25150,25100,25150,25100,30
|
|
20231024,103700,966726500,25150,25150,25150,25100,187
|
|
20231024,103600,962031500,25150,25250,25250,25100,126
|
|
20231024,103500,958862500,25200,25150,25200,25100,311
|
|
20231024,103400,951041350,25150,25150,25150,25150,7
|
|
20231024,103300,950865300,25200,25150,25200,25100,187
|
|
20231024,103200,946160650,25150,25150,25200,25150,611
|
|
20231024,103100,930791950,25150,25150,25150,25150,88
|
|
20231024,103000,928578750,25150,25100,25150,25100,29
|
|
20231024,102900,927850250,25150,25150,25150,24950,3788
|
|
20231024,102800,833018200,25200,25150,25200,25050,614
|
|
20231024,102700,817584250,25100,25150,25150,25100,873
|
|
20231024,102600,795665800,25150,25100,25200,25100,1565
|
|
20231024,102500,756382750,25200,25200,25200,25150,398
|
|
20231024,102400,746365400,25250,25250,25250,25250,31
|
|
20231024,102300,745582650,25250,25250,25300,25200,276
|
|
20231024,102200,738619100,25250,25200,25250,25200,786
|
|
20231024,102100,718807400,25250,25300,25300,25150,1997
|
|
20231024,102000,668422200,25300,25350,25350,25300,369
|
|
20231024,101900,659068100,25350,25400,25400,25350,963
|
|
20231024,101800,634626850,25400,25500,25550,25400,256
|
|
20231024,101700,628105850,25500,25450,25500,25450,325
|
|
20231024,101600,619830600,25500,25500,25500,25500,31
|
|
20231024,101500,619040100,25550,25500,25550,25500,272
|
|
20231024,101400,612097600,25500,25400,25500,25400,164
|
|
20231024,101300,607920800,25400,25500,25500,25400,18
|
|
20231024,101200,607462800,25450,25500,25500,25400,291
|
|
20231024,101100,600064400,25450,25550,25600,25450,1073
|
|
20231024,101000,572729950,25550,25550,25550,25550,146
|
|
20231024,100900,568999650,25550,25550,25550,25550,92
|
|
20231024,100800,566649050,25550,25550,25550,25550,2
|
|
20231024,100700,566597950,25550,25550,25550,25550,108
|
|
20231024,100600,563838550,25550,25500,25550,25500,325
|
|
20231024,100500,555548000,25550,25550,25550,25550,21
|
|
20231024,100400,555011450,25550,25550,25550,25550,101
|
|
20231024,100300,552430900,25500,25500,25500,25500,32
|
|
20231024,100200,551614900,25500,25500,25500,25500,300
|
|
20231024,100100,543964900,25550,25550,25550,25550,230
|
|
20231024,100000,538088400,25650,25600,25650,25600,209
|
|
20231024,095900,532737600,25650,25650,25650,25650,0
|
|
20231024,095800,532737600,25650,25650,25650,25650,62
|
|
20231024,095700,531147300,25600,25650,25700,25600,234
|
|
20231024,095600,525145850,25650,25700,25700,25650,184
|
|
20231024,095500,520423850,25700,25700,25750,25700,373
|
|
20231024,095400,510831500,25700,25700,25700,25700,2
|
|
20231024,095300,510780100,25700,25600,25700,25600,133
|
|
20231024,095200,507367600,25600,25600,25650,25600,21
|
|
20231024,095100,506829250,25600,25550,25600,25550,26
|
|
20231024,095000,506163950,25650,25650,25650,25600,110
|
|
20231024,094900,503342900,25600,25600,25600,25550,291
|
|
20231024,094800,495904700,25650,25650,25650,25600,41
|
|
20231024,094700,494853100,25650,25650,25650,25650,75
|
|
20231024,094600,492929350,25650,25600,25650,25600,105
|
|
20231024,094500,490239350,25600,25550,25600,25550,533
|
|
20231024,094400,476609800,25500,25500,25500,25500,108
|
|
20231024,094300,473855800,25450,25500,25500,25450,241
|
|
20231024,094200,467720300,25500,25500,25500,25450,138
|
|
20231024,094100,464203150,25500,25500,25500,25500,56
|
|
20231024,094000,462775150,25500,25500,25500,25500,152
|
|
20231024,093900,458899150,25550,25500,25600,25500,171
|
|
20231024,093800,454529150,25550,25550,25550,25550,33
|
|
20231024,093700,453686000,25600,25600,25600,25600,184
|
|
20231024,093600,448975600,25600,25550,25600,25550,72
|
|
20231024,093500,447133900,25550,25550,25550,25550,76
|
|
20231024,093400,445192100,25500,25500,25500,25500,395
|
|
20231024,093300,435119600,25500,25500,25500,25500,1
|
|
20231024,093200,435094100,25450,25450,25500,25450,423
|
|
20231024,093100,424328650,25500,25450,25500,25400,302
|
|
20231024,093000,416646700,25450,25500,25500,25450,150
|
|
20231024,092900,412826250,25500,25550,25550,25500,252
|
|
20231024,092800,406399100,25600,25600,25600,25550,927
|
|
20231024,092700,382696550,25600,25600,25600,25600,161
|
|
20231024,092600,378574950,25600,25600,25600,25600,3
|
|
20231024,092500,378498150,25600,25600,25600,25600,301
|
|
20231024,092400,370792550,25550,25550,25550,25550,0
|
|
20231024,092300,370792550,25550,25550,25550,25550,0
|
|
20231024,092200,370792550,25550,25600,25650,25550,411
|
|
20231024,092100,360265250,25550,25450,25550,25400,1838
|
|
20231024,092000,313437600,25400,25400,25400,25300,1262
|
|
20231024,091900,281431200,25400,25400,25400,25400,382
|
|
20231024,091800,271728400,25400,25400,25400,25400,257
|
|
20231024,091700,265200600,25400,25450,25450,25400,34
|
|
20231024,091600,264336200,25450,25400,25450,25400,124
|
|
20231024,091500,261186100,25400,25450,25450,25400,328
|
|
20231024,091400,252843500,25500,25550,25550,25450,802
|
|
20231024,091300,232395850,25550,25550,25550,25550,51
|
|
20231024,091200,231092800,25550,25600,25600,25550,1115
|
|
20231024,091100,202595100,25550,25550,25550,25550,45
|
|
20231024,091000,201445350,25550,25600,25600,25500,1098
|
|
20231024,090900,173429400,25600,25750,25750,25600,490
|
|
20231024,090800,160872400,25750,25600,25750,25600,154
|
|
20231024,090700,156924850,25650,25650,25650,25650,47
|
|
20231024,090600,155719300,25650,25750,25800,25650,2358
|
|
20231024,090500,95064300,25800,25850,25850,25750,429
|
|
20231024,090400,84000400,25800,25800,25900,25800,540
|
|
20231024,090300,70065800,25750,25750,25800,25700,732
|
|
20231024,090200,51192900,25650,25750,25750,25650,246
|
|
20231024,090100,44869800,25850,25550,25850,25500,512
|
|
20231024,090000,31718150,25600,25500,25650,25500,1242
|