577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,183300,2925013000,26050,26050,26050,26050,0
|
|
20231025,183200,2925013000,26050,26050,26050,26050,0
|
|
20231025,183100,2925013000,26050,26050,26050,26050,0
|
|
20231025,183000,2925013000,26050,26050,26050,26050,0
|
|
20231025,182900,2925013000,26050,26050,26050,26050,0
|
|
20231025,182800,2925013000,26050,26050,26050,26050,0
|
|
20231025,182700,2925013000,26050,26050,26050,26050,0
|
|
20231025,182600,2925013000,26050,26050,26050,26050,0
|
|
20231025,182500,2925013000,26050,26050,26050,26050,0
|
|
20231025,182400,2925013000,26050,26050,26050,26050,0
|
|
20231025,182300,2925013000,26050,26050,26050,26050,0
|
|
20231025,182200,2925013000,26050,26050,26050,26050,0
|
|
20231025,182100,2925013000,26050,26050,26050,26050,0
|
|
20231025,182000,2925013000,26050,26050,26050,26050,0
|
|
20231025,181900,2925013000,26050,26050,26050,26050,0
|
|
20231025,181800,2925013000,26050,26050,26050,26050,0
|
|
20231025,181700,2925013000,26050,26050,26050,26050,0
|
|
20231025,181600,2925013000,26050,26050,26050,26050,0
|
|
20231025,181500,2925013000,26050,26050,26050,26050,0
|
|
20231025,181400,2925013000,26050,26050,26050,26050,0
|
|
20231025,181300,2925013000,26050,26050,26050,26050,0
|
|
20231025,181200,2925013000,26050,26050,26050,26050,0
|
|
20231025,181100,2925013000,26050,26050,26050,26050,0
|
|
20231025,181000,2925013000,26050,26050,26050,26050,0
|
|
20231025,180900,2925013000,26050,26050,26050,26050,0
|
|
20231025,180800,2925013000,26050,26050,26050,26050,0
|
|
20231025,180700,2925013000,26050,26050,26050,26050,0
|
|
20231025,180600,2925013000,26050,26050,26050,26050,0
|
|
20231025,180500,2925013000,26050,26050,26050,26050,0
|
|
20231025,180400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,180300,2925013000,26050,26050,26050,26050,0
|
|
20231025,180200,2925013000,26050,26050,26050,26050,0
|
|
20231025,180100,2925013000,26050,26050,26050,26050,0
|
|
20231025,180000,2925013000,26050,26050,26050,26050,0
|
|
20231025,175900,2925013000,26050,26050,26050,26050,0
|
|
20231025,175800,2925013000,26050,26050,26050,26050,0
|
|
20231025,175700,2925013000,26050,26050,26050,26050,0
|
|
20231025,175600,2925013000,26050,26050,26050,26050,0
|
|
20231025,175500,2925013000,26050,26050,26050,26050,0
|
|
20231025,175400,2925013000,26050,26050,26050,26050,0
|
|
20231025,175300,2925013000,26050,26050,26050,26050,0
|
|
20231025,175200,2925013000,26050,26050,26050,26050,0
|
|
20231025,175100,2925013000,26050,26050,26050,26050,0
|
|
20231025,175000,2925013000,26050,26050,26050,26050,0
|
|
20231025,174900,2925013000,26050,26050,26050,26050,0
|
|
20231025,174800,2925013000,26050,26050,26050,26050,0
|
|
20231025,174700,2925013000,26050,26050,26050,26050,0
|
|
20231025,174600,2925013000,26050,26050,26050,26050,0
|
|
20231025,174500,2925013000,26050,26050,26050,26050,0
|
|
20231025,174400,2925013000,26050,26050,26050,26050,0
|
|
20231025,174300,2925013000,26050,26050,26050,26050,0
|
|
20231025,174200,2925013000,26050,26050,26050,26050,0
|
|
20231025,174100,2925013000,26050,26050,26050,26050,0
|
|
20231025,174000,2925013000,26050,26050,26050,26050,0
|
|
20231025,173900,2925013000,26050,26050,26050,26050,0
|
|
20231025,173800,2925013000,26050,26050,26050,26050,0
|
|
20231025,173700,2925013000,26050,26050,26050,26050,0
|
|
20231025,173600,2925013000,26050,26050,26050,26050,0
|
|
20231025,173500,2925013000,26050,26050,26050,26050,0
|
|
20231025,173400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,173300,2925013000,26050,26050,26050,26050,0
|
|
20231025,173200,2925013000,26050,26050,26050,26050,0
|
|
20231025,173100,2925013000,26050,26050,26050,26050,0
|
|
20231025,173000,2925013000,26050,26050,26050,26050,0
|
|
20231025,172900,2925013000,26050,26050,26050,26050,0
|
|
20231025,172800,2925013000,26050,26050,26050,26050,0
|
|
20231025,172700,2925013000,26050,26050,26050,26050,0
|
|
20231025,172600,2925013000,26050,26050,26050,26050,0
|
|
20231025,172500,2925013000,26050,26050,26050,26050,0
|
|
20231025,172400,2925013000,26050,26050,26050,26050,0
|
|
20231025,172300,2925013000,26050,26050,26050,26050,0
|
|
20231025,172200,2925013000,26050,26050,26050,26050,0
|
|
20231025,172100,2925013000,26050,26050,26050,26050,0
|
|
20231025,172000,2925013000,26050,26050,26050,26050,0
|
|
20231025,171900,2925013000,26050,26050,26050,26050,0
|
|
20231025,171800,2925013000,26050,26050,26050,26050,0
|
|
20231025,171700,2925013000,26050,26050,26050,26050,0
|
|
20231025,171600,2925013000,26050,26050,26050,26050,0
|
|
20231025,171500,2925013000,26050,26050,26050,26050,0
|
|
20231025,171400,2925013000,26050,26050,26050,26050,0
|
|
20231025,171300,2925013000,26050,26050,26050,26050,0
|
|
20231025,171200,2925013000,26050,26050,26050,26050,0
|
|
20231025,171100,2925013000,26050,26050,26050,26050,0
|
|
20231025,171000,2925013000,26050,26050,26050,26050,0
|
|
20231025,170900,2925013000,26050,26050,26050,26050,0
|
|
20231025,170800,2925013000,26050,26050,26050,26050,0
|
|
20231025,170700,2925013000,26050,26050,26050,26050,0
|
|
20231025,170600,2925013000,26050,26050,26050,26050,0
|
|
20231025,170500,2925013000,26050,26050,26050,26050,0
|
|
20231025,170400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,170300,2925013000,26050,26050,26050,26050,0
|
|
20231025,170200,2925013000,26050,26050,26050,26050,0
|
|
20231025,170100,2925013000,26050,26050,26050,26050,0
|
|
20231025,170000,2925013000,26050,26050,26050,26050,0
|
|
20231025,165900,2925013000,26050,26050,26050,26050,0
|
|
20231025,165800,2925013000,26050,26050,26050,26050,0
|
|
20231025,165700,2925013000,26050,26050,26050,26050,0
|
|
20231025,165600,2925013000,26050,26050,26050,26050,0
|
|
20231025,165500,2925013000,26050,26050,26050,26050,0
|
|
20231025,165400,2925013000,26050,26050,26050,26050,0
|
|
20231025,165300,2925013000,26050,26050,26050,26050,0
|
|
20231025,165200,2925013000,26050,26050,26050,26050,0
|
|
20231025,165100,2925013000,26050,26050,26050,26050,0
|
|
20231025,165000,2925013000,26050,26050,26050,26050,0
|
|
20231025,164900,2925013000,26050,26050,26050,26050,0
|
|
20231025,164800,2925013000,26050,26050,26050,26050,0
|
|
20231025,164700,2925013000,26050,26050,26050,26050,0
|
|
20231025,164600,2925013000,26050,26050,26050,26050,0
|
|
20231025,164500,2925013000,26050,26050,26050,26050,0
|
|
20231025,164400,2925013000,26050,26050,26050,26050,0
|
|
20231025,164300,2925013000,26050,26050,26050,26050,0
|
|
20231025,164200,2925013000,26050,26050,26050,26050,0
|
|
20231025,164100,2925013000,26050,26050,26050,26050,0
|
|
20231025,164000,2925013000,26050,26050,26050,26050,0
|
|
20231025,163900,2925013000,26050,26050,26050,26050,0
|
|
20231025,163800,2925013000,26050,26050,26050,26050,0
|
|
20231025,163700,2925013000,26050,26050,26050,26050,0
|
|
20231025,163600,2925013000,26050,26050,26050,26050,0
|
|
20231025,163500,2925013000,26050,26050,26050,26050,0
|
|
20231025,163400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,163300,2925013000,26050,26050,26050,26050,0
|
|
20231025,163200,2925013000,26050,26050,26050,26050,0
|
|
20231025,163100,2925013000,26050,26050,26050,26050,0
|
|
20231025,163000,2925013000,26050,26050,26050,26050,0
|
|
20231025,162900,2925013000,26050,26050,26050,26050,0
|
|
20231025,162800,2925013000,26050,26050,26050,26050,0
|
|
20231025,162700,2925013000,26050,26050,26050,26050,0
|
|
20231025,162600,2925013000,26050,26050,26050,26050,0
|
|
20231025,162500,2925013000,26050,26050,26050,26050,0
|
|
20231025,162400,2925013000,26050,26050,26050,26050,0
|
|
20231025,162300,2925013000,26050,26050,26050,26050,0
|
|
20231025,162200,2925013000,26050,26050,26050,26050,0
|
|
20231025,162100,2925013000,26050,26050,26050,26050,0
|
|
20231025,162000,2925013000,26050,26050,26050,26050,0
|
|
20231025,161900,2925013000,26050,26050,26050,26050,0
|
|
20231025,161800,2925013000,26050,26050,26050,26050,0
|
|
20231025,161700,2925013000,26050,26050,26050,26050,0
|
|
20231025,161600,2925013000,26050,26050,26050,26050,0
|
|
20231025,161500,2925013000,26050,26050,26050,26050,0
|
|
20231025,161400,2925013000,26050,26050,26050,26050,0
|
|
20231025,161300,2925013000,26050,26050,26050,26050,0
|
|
20231025,161200,2925013000,26050,26050,26050,26050,0
|
|
20231025,161100,2925013000,26050,26050,26050,26050,0
|
|
20231025,161000,2925013000,26050,26050,26050,26050,0
|
|
20231025,160900,2925013000,26050,26050,26050,26050,0
|
|
20231025,160800,2925013000,26050,26050,26050,26050,0
|
|
20231025,160700,2925013000,26050,26050,26050,26050,0
|
|
20231025,160600,2925013000,26050,26050,26050,26050,0
|
|
20231025,160500,2925013000,26050,26050,26050,26050,0
|
|
20231025,160400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,160300,2925013000,26050,26050,26050,26050,0
|
|
20231025,160200,2925013000,26050,26050,26050,26050,0
|
|
20231025,160100,2925013000,26050,26050,26050,26050,0
|
|
20231025,160000,2925013000,26050,26050,26050,26050,0
|
|
20231025,155900,2925013000,26050,26050,26050,26050,0
|
|
20231025,155800,2925013000,26050,26050,26050,26050,0
|
|
20231025,155700,2925013000,26050,26050,26050,26050,0
|
|
20231025,155600,2925013000,26050,26050,26050,26050,0
|
|
20231025,155500,2925013000,26050,26050,26050,26050,0
|
|
20231025,155400,2925013000,26050,26050,26050,26050,0
|
|
20231025,155300,2925013000,26050,26050,26050,26050,0
|
|
20231025,155200,2925013000,26050,26050,26050,26050,0
|
|
20231025,155100,2925013000,26050,26050,26050,26050,0
|
|
20231025,155000,2925013000,26050,26050,26050,26050,0
|
|
20231025,154900,2925013000,26050,26050,26050,26050,0
|
|
20231025,154800,2925013000,26050,26050,26050,26050,0
|
|
20231025,154700,2925013000,26050,26050,26050,26050,0
|
|
20231025,154600,2925013000,26050,26050,26050,26050,0
|
|
20231025,154500,2925013000,26050,26050,26050,26050,0
|
|
20231025,154400,2925013000,26050,26050,26050,26050,0
|
|
20231025,154300,2925013000,26050,26050,26050,26050,0
|
|
20231025,154200,2925013000,26050,26050,26050,26050,0
|
|
20231025,154100,2925013000,26050,26050,26050,26050,0
|
|
20231025,154000,2925013000,26050,26050,26050,26050,0
|
|
20231025,153900,2925013000,26050,26050,26050,26050,0
|
|
20231025,153800,2925013000,26050,26050,26050,26050,0
|
|
20231025,153700,2925013000,26050,26050,26050,26050,0
|
|
20231025,153600,2925013000,26050,26050,26050,26050,0
|
|
20231025,153500,2925013000,26050,26050,26050,26050,0
|
|
20231025,153400,2925013000,26050,26050,26050,26050,13869
|
|
20231025,153300,2925013000,26050,26050,26050,26050,0
|
|
20231025,153200,2925013000,26050,26050,26050,26050,0
|
|
20231025,153100,2925013000,26050,26050,26050,26050,0
|
|
20231025,153000,2925013000,26050,26050,26050,26050,13869
|
|
20231025,152900,2563725550,26100,26100,26100,26100,0
|
|
20231025,152800,2563725550,26100,26100,26100,26100,0
|
|
20231025,152700,2563725550,26100,26100,26100,26100,0
|
|
20231025,152600,2563725550,26100,26100,26100,26100,0
|
|
20231025,152500,2563725550,26100,26100,26100,26100,0
|
|
20231025,152400,2563725550,26100,26100,26100,26100,0
|
|
20231025,152300,2563725550,26100,26100,26100,26100,0
|
|
20231025,152200,2563725550,26100,26100,26100,26100,0
|
|
20231025,152100,2563725550,26100,26100,26100,26100,0
|
|
20231025,152000,2563725550,26100,26100,26100,26100,0
|
|
20231025,151900,2563725550,26100,26000,26150,26000,2932
|
|
20231025,151800,2487326800,25900,26050,26050,25900,1026
|
|
20231025,151700,2460644900,26000,25800,26050,25800,4026
|
|
20231025,151600,2356258650,25750,25750,25750,25700,395
|
|
20231025,151500,2346104050,25750,25750,25750,25750,34
|
|
20231025,151400,2345228550,25750,25750,25750,25700,1908
|
|
20231025,151300,2296137550,25800,25800,25800,25750,100
|
|
20231025,151200,2293560050,25800,25800,25800,25800,54
|
|
20231025,151100,2292166850,25750,25800,25800,25750,73
|
|
20231025,151000,2290284400,25800,25750,25800,25750,1205
|
|
20231025,150900,2259255550,25800,25850,25850,25800,58
|
|
20231025,150800,2257757850,25850,25800,25850,25800,182
|
|
20231025,150700,2253059750,25850,25850,25850,25800,223
|
|
20231025,150600,2247305200,25850,25900,25900,25800,1133
|
|
20231025,150500,2218055600,25900,25950,26000,25900,649
|
|
20231025,150400,2201243650,25950,25900,25950,25900,91
|
|
20231025,150300,2198882900,25950,25950,25950,25950,320
|
|
20231025,150200,2190578900,25950,25800,25950,25800,1239
|
|
20231025,150100,2158553550,25750,25800,25800,25750,472
|
|
20231025,150000,2146398450,25800,25850,25850,25800,97
|
|
20231025,145900,2143895000,25850,25800,25850,25800,160
|
|
20231025,145800,2139761500,25850,25850,25850,25850,10
|
|
20231025,145700,2139503000,25850,25850,25850,25850,48
|
|
20231025,145600,2138262200,25850,25850,25850,25800,41
|
|
20231025,145500,2137202400,25850,25800,25850,25800,44
|
|
20231025,145400,2136066000,25800,25800,25800,25800,318
|
|
20231025,145300,2127861600,25750,25800,25800,25750,26
|
|
20231025,145200,2127191100,25800,25750,25800,25750,425
|
|
20231025,145100,2116246100,25800,25800,25800,25800,30
|
|
20231025,145000,2115472100,25800,25750,25800,25750,1200
|
|
20231025,144900,2084571600,25800,25850,25850,25800,287
|
|
20231025,144800,2077166500,25850,25950,25950,25850,411
|
|
20231025,144700,2066535150,25950,25950,25950,25900,124
|
|
20231025,144600,2063323450,25900,25900,25900,25900,63
|
|
20231025,144500,2061691750,25900,25850,25900,25850,39
|
|
20231025,144400,2060682100,25850,25850,25850,25800,1224
|
|
20231025,144300,2029098600,25900,25850,25900,25800,100
|
|
20231025,144200,2026515550,25850,25850,25850,25800,291
|
|
20231025,144100,2019001700,25850,25850,25850,25850,95
|
|
20231025,144000,2016545950,25850,25850,25850,25800,3
|
|
20231025,143900,2016468450,25750,25800,25850,25750,97
|
|
20231025,143800,2013964650,25800,25700,25800,25700,901
|
|
20231025,143700,1990792900,25700,25700,25700,25700,46
|
|
20231025,143600,1989610700,25700,25700,25700,25700,57
|
|
20231025,143500,1988145800,25650,25650,25650,25650,311
|
|
20231025,143400,1980168650,25700,25700,25700,25700,85
|
|
20231025,143300,1977984150,25700,25650,25700,25650,98
|
|
20231025,143200,1975468950,25650,25700,25700,25650,618
|
|
20231025,143100,1959606350,25700,25750,25750,25700,114
|
|
20231025,143000,1956673150,25750,25800,25800,25700,3037
|
|
20231025,142900,1878466400,25850,25900,25900,25850,578
|
|
20231025,142800,1863524150,25900,25900,25900,25900,46
|
|
20231025,142700,1862332750,25900,25900,25900,25900,36
|
|
20231025,142600,1861400350,25900,25900,25900,25900,62
|
|
20231025,142500,1859794550,25900,25900,25900,25900,30
|
|
20231025,142400,1859017550,25900,25900,25900,25900,24
|
|
20231025,142300,1858395950,25900,25900,25900,25900,71
|
|
20231025,142200,1856557050,25900,25900,25950,25900,555
|
|
20231025,142100,1842181050,25950,25950,26000,25950,16
|
|
20231025,142000,1841765800,25950,25950,25950,25950,20
|
|
20231025,141900,1841246800,25950,25950,26000,25950,64
|
|
20231025,141800,1839584500,25950,26000,26000,25950,188
|
|
20231025,141700,1834705400,26000,26000,26000,26000,25
|
|
20231025,141600,1834055400,26000,26000,26000,26000,30
|
|
20231025,141500,1833275400,25950,25950,26000,25950,125
|
|
20231025,141400,1830031100,25950,25950,25950,25950,23
|
|
20231025,141300,1829434250,25950,25900,25950,25900,213
|
|
20231025,141200,1823915500,25900,25950,25950,25900,50
|
|
20231025,141100,1822618750,25950,25950,25950,25950,212
|
|
20231025,141000,1817117350,25950,25950,25950,25900,51
|
|
20231025,140900,1815794450,25900,25950,25950,25900,58
|
|
20231025,140800,1814291600,25950,25900,25950,25900,58
|
|
20231025,140700,1812787900,25900,25900,25900,25900,47
|
|
20231025,140600,1811570600,25850,25900,25900,25850,206
|
|
20231025,140500,1806241200,25900,25900,25950,25900,52
|
|
20231025,140400,1804892900,25900,25900,25900,25900,29
|
|
20231025,140300,1804141800,25900,25950,25950,25900,333
|
|
20231025,140200,1795516400,25950,25850,25950,25850,41
|
|
20231025,140100,1794452550,25900,25900,25900,25900,187
|
|
20231025,140000,1789609250,25900,25950,25950,25900,23
|
|
20231025,135900,1789012900,25950,25950,25950,25950,43
|
|
20231025,135800,1787897050,25950,25950,25950,25950,24
|
|
20231025,135700,1787274250,25950,25950,25950,25950,34
|
|
20231025,135600,1786391950,25900,25900,25950,25900,262
|
|
20231025,135500,1779604650,25950,25950,25950,25950,12
|
|
20231025,135400,1779293250,25950,25950,25950,25950,14
|
|
20231025,135300,1778929950,25950,25950,25950,25950,65
|
|
20231025,135200,1777243200,25900,25950,25950,25900,43
|
|
20231025,135100,1776128850,25950,25950,25950,25950,24
|
|
20231025,135000,1775506050,25950,25950,25950,25950,65
|
|
20231025,134900,1773819300,25950,25950,25950,25950,28
|
|
20231025,134800,1773092700,25950,25950,25950,25950,30
|
|
20231025,134700,1772314200,25950,25950,25950,25950,23
|
|
20231025,134600,1771717350,25950,25950,25950,25950,34
|
|
20231025,134500,1770835050,25950,25950,25950,25950,54
|
|
20231025,134400,1769433750,25900,25900,25900,25900,400
|
|
20231025,134300,1759073750,25950,25950,25950,25950,22
|
|
20231025,134200,1758502850,25950,25950,25950,25950,90
|
|
20231025,134100,1756167350,25950,25950,25950,25950,0
|
|
20231025,134000,1756167350,25950,25950,25950,25950,38
|
|
20231025,133900,1755181250,25950,25950,25950,25950,30
|
|
20231025,133800,1754402750,25950,25950,25950,25950,44
|
|
20231025,133700,1753260950,25950,25950,25950,25950,36
|
|
20231025,133600,1752326750,25950,25950,25950,25950,40
|
|
20231025,133500,1751288750,25900,25950,25950,25900,35
|
|
20231025,133400,1750380550,25950,25950,25950,25950,10
|
|
20231025,133300,1750121050,25950,25950,25950,25950,50
|
|
20231025,133200,1748823550,25950,25950,25950,25950,26
|
|
20231025,133100,1748148850,25950,25950,25950,25950,51
|
|
20231025,133000,1746825400,25950,25950,25950,25950,96
|
|
20231025,132900,1744334200,25950,25950,25950,25950,0
|
|
20231025,132800,1744334200,25950,25950,25950,25950,0
|
|
20231025,132700,1744334200,25950,25900,25950,25900,242
|
|
20231025,132600,1738064900,25850,25850,25850,25850,164
|
|
20231025,132500,1733825500,25950,25850,25950,25850,300
|
|
20231025,132400,1726068450,25850,25850,25850,25850,20
|
|
20231025,132300,1725551450,25850,25900,25900,25850,2035
|
|
20231025,132200,1672931700,25900,25900,25900,25900,49
|
|
20231025,132100,1671662600,25900,25950,25950,25900,400
|
|
20231025,132000,1661302100,25900,25950,25950,25900,71
|
|
20231025,131900,1659463150,25900,25950,25950,25900,54
|
|
20231025,131800,1658062900,25900,25900,25900,25900,1698
|
|
20231025,131700,1614084700,25950,26000,26000,25950,185
|
|
20231025,131600,1609283250,26000,26000,26000,26000,60
|
|
20231025,131500,1607723250,26000,26000,26000,26000,13
|
|
20231025,131400,1607385250,26000,26000,26000,26000,12
|
|
20231025,131300,1607073250,26000,26000,26000,26000,32
|
|
20231025,131200,1606241250,26000,25950,26000,25950,37
|
|
20231025,131100,1605279400,25950,25950,25950,25950,1
|
|
20231025,131000,1605253450,25950,25950,25950,25900,60
|
|
20231025,130900,1603696800,25900,25950,25950,25900,46
|
|
20231025,130800,1602504350,25950,25950,25950,25950,11
|
|
20231025,130700,1602218900,25950,26000,26000,25950,344
|
|
20231025,130600,1593291250,26000,26000,26000,26000,7
|
|
20231025,130500,1593109250,26000,26000,26000,26000,57
|
|
20231025,130400,1591627250,26000,26000,26000,26000,40
|
|
20231025,130300,1590587250,26000,26000,26000,26000,10
|
|
20231025,130200,1590327250,26000,26000,26000,26000,43
|
|
20231025,130100,1589209250,25950,26050,26050,25900,1971
|
|
20231025,130000,1538106850,26050,26050,26050,26050,28
|
|
20231025,125900,1537377450,26050,26050,26050,26050,44
|
|
20231025,125800,1536231250,26050,26050,26050,26050,0
|
|
20231025,125700,1536231250,26050,26050,26050,26050,48
|
|
20231025,125600,1534980850,26050,26050,26050,26050,30
|
|
20231025,125500,1534199350,26000,26050,26050,26000,25
|
|
20231025,125400,1533548150,26050,26050,26050,26050,34
|
|
20231025,125300,1532662450,26050,26050,26050,26050,40
|
|
20231025,125200,1531620450,26050,26050,26050,26050,13
|
|
20231025,125100,1531281800,26050,26050,26050,26050,10
|
|
20231025,125000,1531021300,26050,26050,26050,26050,64
|
|
20231025,124900,1529354100,26050,26050,26050,26050,153
|
|
20231025,124800,1525368450,26050,26050,26050,26050,24
|
|
20231025,124700,1524743250,26050,26050,26050,26050,43
|
|
20231025,124600,1523623100,26050,26050,26050,26050,32
|
|
20231025,124500,1522789500,26000,26000,26000,25950,420
|
|
20231025,124400,1511873450,26050,26000,26050,26000,43
|
|
20231025,124300,1510753450,26000,26000,26000,26000,0
|
|
20231025,124200,1510753450,26000,26050,26050,26000,144
|
|
20231025,124100,1507007250,26050,26000,26050,26000,77
|
|
20231025,124000,1505003750,26000,26000,26000,26000,92
|
|
20231025,123900,1502611750,26050,26050,26050,26050,50
|
|
20231025,123800,1501309250,26000,26000,26000,25950,794
|
|
20231025,123700,1480685250,26000,26000,26000,26000,516
|
|
20231025,123600,1467269250,26000,26050,26050,26000,430
|
|
20231025,123500,1456087750,26000,26000,26000,26000,47
|
|
20231025,123400,1454865750,26000,26000,26000,26000,915
|
|
20231025,123300,1431075750,26050,26050,26050,26050,41
|
|
20231025,123200,1430007700,26050,26050,26050,26050,24
|
|
20231025,123100,1429382500,26000,26050,26050,26000,138
|
|
20231025,123000,1425794000,26050,26050,26050,26050,30
|
|
20231025,122900,1425012500,26000,26000,26000,26000,42
|
|
20231025,122800,1423920500,26000,26050,26050,26000,64
|
|
20231025,122700,1422255500,26000,26050,26050,26000,58
|
|
20231025,122600,1420746000,26000,26000,26000,26000,127
|
|
20231025,122500,1417444000,26050,26000,26050,26000,38
|
|
20231025,122400,1416455500,26000,26000,26000,26000,51
|
|
20231025,122300,1415129500,26000,26000,26000,26000,35
|
|
20231025,122200,1414219500,26000,26000,26000,26000,11
|
|
20231025,122100,1413933500,26000,26000,26000,26000,30
|
|
20231025,122000,1413153500,26000,26000,26000,26000,44
|
|
20231025,121900,1412009500,26000,26000,26000,26000,30
|
|
20231025,121800,1411229500,26000,26000,26000,26000,23
|
|
20231025,121700,1410631500,25950,25950,25950,25950,0
|
|
20231025,121600,1410631500,25950,25950,25950,25950,52
|
|
20231025,121500,1409282100,25950,25950,25950,25950,14
|
|
20231025,121400,1408918800,25950,25950,25950,25950,13
|
|
20231025,121300,1408581450,25950,25900,25950,25850,131
|
|
20231025,121200,1405188300,25900,25950,25950,25850,766
|
|
20231025,121100,1385349250,25950,25950,25950,25950,1
|
|
20231025,121000,1385323300,25950,26000,26000,25950,63
|
|
20231025,120900,1383685700,26000,26000,26000,26000,45
|
|
20231025,120800,1382515700,26000,26000,26000,26000,27
|
|
20231025,120700,1381813700,26000,26000,26000,26000,40
|
|
20231025,120600,1380773700,25950,26000,26000,25950,164
|
|
20231025,120500,1376517850,26000,26000,26000,26000,44
|
|
20231025,120400,1375373850,26000,26050,26050,26000,43
|
|
20231025,120300,1374254350,26050,26000,26050,26000,24
|
|
20231025,120200,1373629200,26000,26000,26000,26000,0
|
|
20231025,120100,1373629200,26000,26000,26000,25950,102
|
|
20231025,120000,1370979050,25950,25950,25950,25950,86
|
|
20231025,115900,1368747350,25950,25950,25950,25950,18
|
|
20231025,115800,1368280250,26000,26000,26000,26000,71
|
|
20231025,115700,1366434250,26000,25950,26000,25950,152
|
|
20231025,115600,1362489350,25950,25950,25950,25950,30
|
|
20231025,115500,1361710850,25950,26000,26000,25950,1702
|
|
20231025,115400,1317515300,26050,26050,26050,26050,31
|
|
20231025,115300,1316707750,26050,26050,26050,26050,44
|
|
20231025,115200,1315561550,26050,26050,26050,26050,10
|
|
20231025,115100,1315301050,26050,26050,26050,26050,0
|
|
20231025,115000,1315301050,26050,26050,26050,26050,64
|
|
20231025,114900,1313633850,26050,26050,26050,26050,1
|
|
20231025,114800,1313607800,26000,26050,26050,26000,45
|
|
20231025,114700,1312437250,26050,26000,26050,26000,40
|
|
20231025,114600,1311395750,26050,26050,26050,26050,30
|
|
20231025,114500,1310614250,26050,26050,26050,26050,16
|
|
20231025,114400,1310197450,26050,26000,26050,26000,83
|
|
20231025,114300,1308037900,26050,26000,26050,26000,33
|
|
20231025,114200,1307179200,26000,26050,26050,26000,185
|
|
20231025,114100,1302369000,26050,26050,26050,26000,204
|
|
20231025,114000,1297063000,26050,26100,26100,26050,17
|
|
20231025,113900,1296620100,26100,26000,26100,26000,37
|
|
20231025,113800,1295656050,26050,26050,26050,26050,45
|
|
20231025,113700,1294483800,26100,26100,26100,26050,769
|
|
20231025,113600,1274450250,26150,26150,26150,26150,1
|
|
20231025,113500,1274424100,26150,26150,26150,26150,75
|
|
20231025,113400,1272462850,26150,26150,26150,26150,14
|
|
20231025,113300,1272096750,26150,26150,26150,26150,53
|
|
20231025,113200,1270710800,26150,26150,26150,26150,41
|
|
20231025,113100,1269638650,26150,26100,26150,26100,595
|
|
20231025,113000,1254108650,26100,26100,26100,26100,54
|
|
20231025,112900,1252699250,26100,26100,26100,26100,10
|
|
20231025,112800,1252438250,26100,26100,26100,26100,58
|
|
20231025,112700,1250924450,26100,26100,26100,26100,49
|
|
20231025,112600,1249645550,26100,26100,26100,26100,65
|
|
20231025,112500,1247949050,26100,26100,26100,26100,64
|
|
20231025,112400,1246278650,26100,26100,26100,26100,62
|
|
20231025,112300,1244660450,26100,26100,26100,26100,13
|
|
20231025,112200,1244321150,26050,26050,26050,26050,2
|
|
20231025,112100,1244269050,26050,26050,26050,26050,44
|
|
20231025,112000,1243122850,26050,26000,26050,26000,214
|
|
20231025,111900,1237558150,26050,26050,26050,26050,1
|
|
20231025,111800,1237532100,26050,26050,26050,26050,53
|
|
20231025,111700,1236151450,26000,26050,26050,26000,326
|
|
20231025,111600,1227674400,26050,26100,26100,26050,33
|
|
20231025,111500,1226814250,26100,26100,26100,26100,54
|
|
20231025,111400,1225404850,26050,26050,26050,26050,0
|
|
20231025,111300,1225404850,26050,26100,26100,26050,70
|
|
20231025,111200,1223578850,26100,26100,26100,26100,31
|
|
20231025,111100,1222769750,26100,26100,26100,26100,25
|
|
20231025,111000,1222117250,26100,26100,26100,26100,102
|
|
20231025,110900,1219455050,26100,26100,26100,26100,30
|
|
20231025,110800,1218672050,26100,26100,26100,26100,14
|
|
20231025,110700,1218306650,26100,26050,26100,26050,33
|
|
20231025,110600,1217446500,26050,26050,26050,26050,0
|
|
20231025,110500,1217446500,26050,26050,26050,26050,57
|
|
20231025,110400,1215961650,26050,26100,26100,26050,185
|
|
20231025,110300,1211140900,26100,26100,26100,26100,24
|
|
20231025,110200,1210514500,26100,26050,26100,26050,58
|
|
20231025,110100,1209003550,26100,26050,26100,26050,50
|
|
20231025,110000,1207699550,26100,26100,26100,26100,23
|
|
20231025,105900,1207099250,26050,26050,26050,26050,50
|
|
20231025,105800,1205796750,26050,26050,26100,26050,64
|
|
20231025,105700,1204127350,26050,26050,26050,26000,17
|
|
20231025,105600,1203685250,26050,26050,26050,26050,24
|
|
20231025,105500,1203060050,26050,26000,26050,26000,46
|
|
20231025,105400,1201861800,26050,26050,26050,26050,39
|
|
20231025,105300,1200845850,26050,26050,26050,26050,14
|
|
20231025,105200,1200481150,26050,26000,26050,26000,175
|
|
20231025,105100,1195927400,25950,26100,26100,25950,265
|
|
20231025,105000,1189031200,26100,26050,26100,26050,59
|
|
20231025,104900,1187492700,26050,26050,26050,26050,74
|
|
20231025,104800,1185565000,26000,26000,26000,25950,648
|
|
20231025,104700,1168717150,26050,26050,26050,26050,104
|
|
20231025,104600,1166007950,26000,26100,26100,26000,606
|
|
20231025,104500,1150232550,26100,26100,26100,26100,10
|
|
20231025,104400,1149971550,26100,26150,26150,26100,44
|
|
20231025,104300,1148821300,26100,26100,26150,26100,69
|
|
20231025,104200,1147020350,26100,26100,26100,26100,20
|
|
20231025,104100,1146498350,26100,26100,26100,26100,55
|
|
20231025,104000,1145062850,26100,26050,26150,26050,964
|
|
20231025,103900,1119947300,26050,26000,26050,26000,104
|
|
20231025,103800,1117241700,26000,26050,26050,26000,1813
|
|
20231025,103700,1070103550,26050,26050,26050,26050,20
|
|
20231025,103600,1069582550,26050,26150,26150,26050,2139
|
|
20231025,103500,1013824650,26150,26150,26150,26150,198
|
|
20231025,103400,1008646950,26200,26200,26200,26200,14
|
|
20231025,103300,1008280150,26200,26200,26200,26200,34
|
|
20231025,103200,1007389350,26200,26200,26200,26200,64
|
|
20231025,103100,1005712550,26200,26200,26200,26150,39
|
|
20231025,103000,1004691250,26200,26200,26200,26200,51
|
|
20231025,102900,1003355050,26200,26250,26250,26200,45
|
|
20231025,102800,1002176000,26250,26150,26250,26150,50
|
|
20231025,102700,1000865000,26250,26250,26250,26250,31
|
|
20231025,102600,1000051250,26200,26200,26200,26200,135
|
|
20231025,102500,996514250,26200,26200,26200,26200,5
|
|
20231025,102400,996383250,26200,26250,26250,26200,83
|
|
20231025,102300,994204800,26250,26250,26250,26250,83
|
|
20231025,102200,992026050,26300,26300,26300,26300,18
|
|
20231025,102100,991552650,26300,26300,26300,26300,90
|
|
20231025,102000,989185650,26300,26300,26300,26300,30
|
|
20231025,101900,988396650,26300,26300,26300,26300,15
|
|
20231025,101800,988002150,26300,26300,26300,26300,59
|
|
20231025,101700,986450450,26300,26200,26300,26200,1417
|
|
20231025,101600,949296000,26150,26200,26200,26150,227
|
|
20231025,101500,943358600,26200,26200,26200,26200,41
|
|
20231025,101400,942284400,26150,26150,26150,26150,76
|
|
20231025,101300,940297000,26150,26150,26150,26150,59
|
|
20231025,101200,938754150,26150,26150,26200,26150,135
|
|
20231025,101100,935222400,26200,26200,26200,26200,37
|
|
20231025,101000,934253000,26200,26200,26200,26200,1
|
|
20231025,100900,934226800,26200,26200,26200,26200,170
|
|
20231025,100800,929772800,26200,26150,26200,26150,21
|
|
20231025,100700,929222950,26100,26150,26150,26100,174
|
|
20231025,100600,924678850,26200,26100,26200,26100,75
|
|
20231025,100500,922717200,26100,26200,26200,26100,409
|
|
20231025,100400,912029250,26200,26200,26200,26200,300
|
|
20231025,100300,904169250,26200,26200,26200,26200,14
|
|
20231025,100200,903802450,26200,26200,26200,26200,12
|
|
20231025,100100,903488050,26150,26200,26200,26150,245
|
|
20231025,100000,897078150,26200,26200,26200,26200,12
|
|
20231025,095900,896763750,26200,26200,26200,26200,11
|
|
20231025,095800,896475550,26200,26200,26200,26200,79
|
|
20231025,095700,894405750,26150,26150,26150,26150,0
|
|
20231025,095600,894405750,26150,26150,26150,26150,87
|
|
20231025,095500,892130700,26150,26150,26200,26150,141
|
|
20231025,095400,888442050,26100,26150,26200,26100,701
|
|
20231025,095300,870080400,26200,26200,26200,26100,1624
|
|
20231025,095200,827690800,26200,26150,26200,26150,79
|
|
20231025,095100,825623450,26150,26150,26150,26150,111
|
|
20231025,095000,822720800,26100,26200,26200,26100,492
|
|
20231025,094900,809854950,26200,26200,26250,26200,121
|
|
20231025,094800,806684050,26200,26200,26250,26200,129
|
|
20231025,094700,803303600,26200,26200,26200,26200,105
|
|
20231025,094600,800552600,26200,26150,26200,26150,283
|
|
20231025,094500,793145650,26200,26200,26200,26200,10
|
|
20231025,094400,792883650,26200,26200,26200,26200,507
|
|
20231025,094300,779600250,26200,26200,26200,26150,154
|
|
20231025,094200,775565500,26250,26250,26250,26250,21
|
|
20231025,094100,775014250,26200,26200,26200,26150,324
|
|
20231025,094000,766528050,26200,26250,26250,26200,359
|
|
20231025,093900,757120250,26250,26250,26250,26250,3
|
|
20231025,093800,757041500,26250,26200,26250,26200,177
|
|
20231025,093700,752396400,26200,26200,26200,26200,37
|
|
20231025,093600,751427000,26150,26300,26300,26150,536
|
|
20231025,093500,737367950,26300,26350,26350,26300,459
|
|
20231025,093400,725294250,26300,26350,26400,26300,61
|
|
20231025,093300,723687400,26400,26350,26400,26350,138
|
|
20231025,093200,720049700,26350,26350,26350,26350,84
|
|
20231025,093100,717836300,26350,26350,26400,26350,202
|
|
20231025,093000,712512900,26350,26350,26350,26300,417
|
|
20231025,092900,701544400,26400,26400,26400,26400,30
|
|
20231025,092800,700752400,26350,26350,26450,26350,764
|
|
20231025,092700,680598150,26400,26450,26450,26400,76
|
|
20231025,092600,678588850,26450,26400,26450,26400,1446
|
|
20231025,092500,640398550,26400,26300,26400,26300,307
|
|
20231025,092400,632314800,26300,26300,26300,26300,299
|
|
20231025,092300,624451100,26300,26250,26300,26250,609
|
|
20231025,092200,608459400,26250,26200,26250,26200,1300
|
|
20231025,092100,574349400,26200,26150,26300,26150,562
|
|
20231025,092000,559606650,26200,26150,26200,26150,40
|
|
20231025,091900,558559150,26100,26150,26150,26100,169
|
|
20231025,091800,554141850,26100,26200,26200,26100,321
|
|
20231025,091700,545757200,26200,26150,26200,26100,532
|
|
20231025,091600,531854800,26200,26150,26250,26100,993
|
|
20231025,091500,505815150,26000,26200,26200,26000,1298
|
|
20231025,091400,471957350,26200,26200,26250,26150,606
|
|
20231025,091300,456105900,26200,26150,26200,26150,26
|
|
20231025,091200,455425450,26150,26200,26200,26150,489
|
|
20231025,091100,442635400,26200,26200,26200,26200,0
|
|
20231025,091000,442635400,26200,26250,26250,26200,163
|
|
20231025,090900,438364750,26200,26200,26250,26200,84
|
|
20231025,090800,436162450,26200,26100,26200,26100,37
|
|
20231025,090700,435194050,26100,26100,26100,26050,763
|
|
20231025,090600,415291550,26100,26350,26350,26100,5035
|
|
20231025,090500,283225800,26400,26300,26400,26300,732
|
|
20231025,090400,263941050,26300,26200,26300,26150,1104
|
|
20231025,090300,235042700,26200,26200,26250,26200,416
|
|
20231025,090200,224143250,26200,26450,26600,26200,5427
|
|
20231025,090100,80253250,26400,26350,26400,26350,1876
|
|
20231025,090000,30795250,26400,26400,26400,26350,1167
|