657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,195300,3701232000,21700,21700,21700,21700,0
|
|
20231025,195200,3701232000,21700,21700,21700,21700,0
|
|
20231025,195100,3701232000,21700,21700,21700,21700,0
|
|
20231025,195000,3701232000,21700,21700,21700,21700,0
|
|
20231025,194900,3701232000,21700,21700,21700,21700,0
|
|
20231025,194800,3701232000,21700,21700,21700,21700,0
|
|
20231025,194700,3701232000,21700,21700,21700,21700,0
|
|
20231025,194600,3701232000,21700,21700,21700,21700,0
|
|
20231025,194500,3701232000,21700,21700,21700,21700,0
|
|
20231025,194400,3701232000,21700,21700,21700,21700,0
|
|
20231025,194300,3701232000,21700,21700,21700,21700,0
|
|
20231025,194200,3701232000,21700,21700,21700,21700,0
|
|
20231025,194100,3701232000,21700,21700,21700,21700,0
|
|
20231025,194000,3701232000,21700,21700,21700,21700,0
|
|
20231025,193900,3701232000,21700,21700,21700,21700,0
|
|
20231025,193800,3701232000,21700,21700,21700,21700,0
|
|
20231025,193700,3701232000,21700,21700,21700,21700,0
|
|
20231025,193600,3701232000,21700,21700,21700,21700,0
|
|
20231025,193500,3701232000,21700,21700,21700,21700,0
|
|
20231025,193400,3701232000,21700,21700,21700,21700,0
|
|
20231025,193300,3701232000,21700,21700,21700,21700,0
|
|
20231025,193200,3701232000,21700,21700,21700,21700,0
|
|
20231025,193100,3701232000,21700,21700,21700,21700,0
|
|
20231025,193000,3701232000,21700,21700,21700,21700,0
|
|
20231025,192900,3701232000,21700,21700,21700,21700,0
|
|
20231025,192800,3701232000,21700,21700,21700,21700,0
|
|
20231025,192700,3701232000,21700,21700,21700,21700,0
|
|
20231025,192600,3701232000,21700,21700,21700,21700,0
|
|
20231025,192500,3701232000,21700,21700,21700,21700,0
|
|
20231025,192400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,192300,3701232000,21700,21700,21700,21700,0
|
|
20231025,192200,3701232000,21700,21700,21700,21700,0
|
|
20231025,192100,3701232000,21700,21700,21700,21700,0
|
|
20231025,192000,3701232000,21700,21700,21700,21700,0
|
|
20231025,191900,3701232000,21700,21700,21700,21700,0
|
|
20231025,191800,3701232000,21700,21700,21700,21700,0
|
|
20231025,191700,3701232000,21700,21700,21700,21700,0
|
|
20231025,191600,3701232000,21700,21700,21700,21700,0
|
|
20231025,191500,3701232000,21700,21700,21700,21700,0
|
|
20231025,191400,3701232000,21700,21700,21700,21700,0
|
|
20231025,191300,3701232000,21700,21700,21700,21700,0
|
|
20231025,191200,3701232000,21700,21700,21700,21700,0
|
|
20231025,191100,3701232000,21700,21700,21700,21700,0
|
|
20231025,191000,3701232000,21700,21700,21700,21700,0
|
|
20231025,190900,3701232000,21700,21700,21700,21700,0
|
|
20231025,190800,3701232000,21700,21700,21700,21700,0
|
|
20231025,190700,3701232000,21700,21700,21700,21700,0
|
|
20231025,190600,3701232000,21700,21700,21700,21700,0
|
|
20231025,190500,3701232000,21700,21700,21700,21700,0
|
|
20231025,190400,3701232000,21700,21700,21700,21700,0
|
|
20231025,190300,3701232000,21700,21700,21700,21700,0
|
|
20231025,190200,3701232000,21700,21700,21700,21700,0
|
|
20231025,190100,3701232000,21700,21700,21700,21700,0
|
|
20231025,190000,3701232000,21700,21700,21700,21700,0
|
|
20231025,185900,3701232000,21700,21700,21700,21700,0
|
|
20231025,185800,3701232000,21700,21700,21700,21700,0
|
|
20231025,185700,3701232000,21700,21700,21700,21700,0
|
|
20231025,185600,3701232000,21700,21700,21700,21700,0
|
|
20231025,185500,3701232000,21700,21700,21700,21700,0
|
|
20231025,185400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,185300,3701232000,21700,21700,21700,21700,0
|
|
20231025,185200,3701232000,21700,21700,21700,21700,0
|
|
20231025,185100,3701232000,21700,21700,21700,21700,0
|
|
20231025,185000,3701232000,21700,21700,21700,21700,0
|
|
20231025,184900,3701232000,21700,21700,21700,21700,0
|
|
20231025,184800,3701232000,21700,21700,21700,21700,0
|
|
20231025,184700,3701232000,21700,21700,21700,21700,0
|
|
20231025,184600,3701232000,21700,21700,21700,21700,0
|
|
20231025,184500,3701232000,21700,21700,21700,21700,0
|
|
20231025,184400,3701232000,21700,21700,21700,21700,0
|
|
20231025,184300,3701232000,21700,21700,21700,21700,0
|
|
20231025,184200,3701232000,21700,21700,21700,21700,0
|
|
20231025,184100,3701232000,21700,21700,21700,21700,0
|
|
20231025,184000,3701232000,21700,21700,21700,21700,0
|
|
20231025,183900,3701232000,21700,21700,21700,21700,0
|
|
20231025,183800,3701232000,21700,21700,21700,21700,0
|
|
20231025,183700,3701232000,21700,21700,21700,21700,0
|
|
20231025,183600,3701232000,21700,21700,21700,21700,0
|
|
20231025,183500,3701232000,21700,21700,21700,21700,0
|
|
20231025,183400,3701232000,21700,21700,21700,21700,0
|
|
20231025,183300,3701232000,21700,21700,21700,21700,0
|
|
20231025,183200,3701232000,21700,21700,21700,21700,0
|
|
20231025,183100,3701232000,21700,21700,21700,21700,0
|
|
20231025,183000,3701232000,21700,21700,21700,21700,0
|
|
20231025,182900,3701232000,21700,21700,21700,21700,0
|
|
20231025,182800,3701232000,21700,21700,21700,21700,0
|
|
20231025,182700,3701232000,21700,21700,21700,21700,0
|
|
20231025,182600,3701232000,21700,21700,21700,21700,0
|
|
20231025,182500,3701232000,21700,21700,21700,21700,0
|
|
20231025,182400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,182300,3701232000,21700,21700,21700,21700,0
|
|
20231025,182200,3701232000,21700,21700,21700,21700,0
|
|
20231025,182100,3701232000,21700,21700,21700,21700,0
|
|
20231025,182000,3701232000,21700,21700,21700,21700,0
|
|
20231025,181900,3701232000,21700,21700,21700,21700,0
|
|
20231025,181800,3701232000,21700,21700,21700,21700,0
|
|
20231025,181700,3701232000,21700,21700,21700,21700,0
|
|
20231025,181600,3701232000,21700,21700,21700,21700,0
|
|
20231025,181500,3701232000,21700,21700,21700,21700,0
|
|
20231025,181400,3701232000,21700,21700,21700,21700,0
|
|
20231025,181300,3701232000,21700,21700,21700,21700,0
|
|
20231025,181200,3701232000,21700,21700,21700,21700,0
|
|
20231025,181100,3701232000,21700,21700,21700,21700,0
|
|
20231025,181000,3701232000,21700,21700,21700,21700,0
|
|
20231025,180900,3701232000,21700,21700,21700,21700,0
|
|
20231025,180800,3701232000,21700,21700,21700,21700,0
|
|
20231025,180700,3701232000,21700,21700,21700,21700,0
|
|
20231025,180600,3701232000,21700,21700,21700,21700,0
|
|
20231025,180500,3701232000,21700,21700,21700,21700,0
|
|
20231025,180400,3701232000,21700,21700,21700,21700,0
|
|
20231025,180300,3701232000,21700,21700,21700,21700,0
|
|
20231025,180200,3701232000,21700,21700,21700,21700,0
|
|
20231025,180100,3701232000,21700,21700,21700,21700,0
|
|
20231025,180000,3701232000,21700,21700,21700,21700,0
|
|
20231025,175900,3701232000,21700,21700,21700,21700,0
|
|
20231025,175800,3701232000,21700,21700,21700,21700,0
|
|
20231025,175700,3701232000,21700,21700,21700,21700,0
|
|
20231025,175600,3701232000,21700,21700,21700,21700,0
|
|
20231025,175500,3701232000,21700,21700,21700,21700,0
|
|
20231025,175400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,175300,3701232000,21700,21700,21700,21700,0
|
|
20231025,175200,3701232000,21700,21700,21700,21700,0
|
|
20231025,175100,3701232000,21700,21700,21700,21700,0
|
|
20231025,175000,3701232000,21700,21700,21700,21700,0
|
|
20231025,174900,3701232000,21700,21700,21700,21700,0
|
|
20231025,174800,3701232000,21700,21700,21700,21700,0
|
|
20231025,174700,3701232000,21700,21700,21700,21700,0
|
|
20231025,174600,3701232000,21700,21700,21700,21700,0
|
|
20231025,174500,3701232000,21700,21700,21700,21700,0
|
|
20231025,174400,3701232000,21700,21700,21700,21700,0
|
|
20231025,174300,3701232000,21700,21700,21700,21700,0
|
|
20231025,174200,3701232000,21700,21700,21700,21700,0
|
|
20231025,174100,3701232000,21700,21700,21700,21700,0
|
|
20231025,174000,3701232000,21700,21700,21700,21700,0
|
|
20231025,173900,3701232000,21700,21700,21700,21700,0
|
|
20231025,173800,3701232000,21700,21700,21700,21700,0
|
|
20231025,173700,3701232000,21700,21700,21700,21700,0
|
|
20231025,173600,3701232000,21700,21700,21700,21700,0
|
|
20231025,173500,3701232000,21700,21700,21700,21700,0
|
|
20231025,173400,3701232000,21700,21700,21700,21700,0
|
|
20231025,173300,3701232000,21700,21700,21700,21700,0
|
|
20231025,173200,3701232000,21700,21700,21700,21700,0
|
|
20231025,173100,3701232000,21700,21700,21700,21700,0
|
|
20231025,173000,3701232000,21700,21700,21700,21700,0
|
|
20231025,172900,3701232000,21700,21700,21700,21700,0
|
|
20231025,172800,3701232000,21700,21700,21700,21700,0
|
|
20231025,172700,3701232000,21700,21700,21700,21700,0
|
|
20231025,172600,3701232000,21700,21700,21700,21700,0
|
|
20231025,172500,3701232000,21700,21700,21700,21700,0
|
|
20231025,172400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,172300,3701232000,21700,21700,21700,21700,0
|
|
20231025,172200,3701232000,21700,21700,21700,21700,0
|
|
20231025,172100,3701232000,21700,21700,21700,21700,0
|
|
20231025,172000,3701232000,21700,21700,21700,21700,0
|
|
20231025,171900,3701232000,21700,21700,21700,21700,0
|
|
20231025,171800,3701232000,21700,21700,21700,21700,0
|
|
20231025,171700,3701232000,21700,21700,21700,21700,0
|
|
20231025,171600,3701232000,21700,21700,21700,21700,0
|
|
20231025,171500,3701232000,21700,21700,21700,21700,0
|
|
20231025,171400,3701232000,21700,21700,21700,21700,0
|
|
20231025,171300,3701232000,21700,21700,21700,21700,0
|
|
20231025,171200,3701232000,21700,21700,21700,21700,0
|
|
20231025,171100,3701232000,21700,21700,21700,21700,0
|
|
20231025,171000,3701232000,21700,21700,21700,21700,0
|
|
20231025,170900,3701232000,21700,21700,21700,21700,0
|
|
20231025,170800,3701232000,21700,21700,21700,21700,0
|
|
20231025,170700,3701232000,21700,21700,21700,21700,0
|
|
20231025,170600,3701232000,21700,21700,21700,21700,0
|
|
20231025,170500,3701232000,21700,21700,21700,21700,0
|
|
20231025,170400,3701232000,21700,21700,21700,21700,0
|
|
20231025,170300,3701232000,21700,21700,21700,21700,0
|
|
20231025,170200,3701232000,21700,21700,21700,21700,0
|
|
20231025,170100,3701232000,21700,21700,21700,21700,0
|
|
20231025,170000,3701232000,21700,21700,21700,21700,0
|
|
20231025,165900,3701232000,21700,21700,21700,21700,0
|
|
20231025,165800,3701232000,21700,21700,21700,21700,0
|
|
20231025,165700,3701232000,21700,21700,21700,21700,0
|
|
20231025,165600,3701232000,21700,21700,21700,21700,0
|
|
20231025,165500,3701232000,21700,21700,21700,21700,0
|
|
20231025,165400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,165300,3701232000,21700,21700,21700,21700,0
|
|
20231025,165200,3701232000,21700,21700,21700,21700,0
|
|
20231025,165100,3701232000,21700,21700,21700,21700,0
|
|
20231025,165000,3701232000,21700,21700,21700,21700,0
|
|
20231025,164900,3701232000,21700,21700,21700,21700,0
|
|
20231025,164800,3701232000,21700,21700,21700,21700,0
|
|
20231025,164700,3701232000,21700,21700,21700,21700,0
|
|
20231025,164600,3701232000,21700,21700,21700,21700,0
|
|
20231025,164500,3701232000,21700,21700,21700,21700,0
|
|
20231025,164400,3701232000,21700,21700,21700,21700,0
|
|
20231025,164300,3701232000,21700,21700,21700,21700,0
|
|
20231025,164200,3701232000,21700,21700,21700,21700,0
|
|
20231025,164100,3701232000,21700,21700,21700,21700,0
|
|
20231025,164000,3701232000,21700,21700,21700,21700,0
|
|
20231025,163900,3701232000,21700,21700,21700,21700,0
|
|
20231025,163800,3701232000,21700,21700,21700,21700,0
|
|
20231025,163700,3701232000,21700,21700,21700,21700,0
|
|
20231025,163600,3701232000,21700,21700,21700,21700,0
|
|
20231025,163500,3701232000,21700,21700,21700,21700,0
|
|
20231025,163400,3701232000,21700,21700,21700,21700,0
|
|
20231025,163300,3701232000,21700,21700,21700,21700,0
|
|
20231025,163200,3701232000,21700,21700,21700,21700,0
|
|
20231025,163100,3701232000,21700,21700,21700,21700,0
|
|
20231025,163000,3701232000,21700,21700,21700,21700,0
|
|
20231025,162900,3701232000,21700,21700,21700,21700,0
|
|
20231025,162800,3701232000,21700,21700,21700,21700,0
|
|
20231025,162700,3701232000,21700,21700,21700,21700,0
|
|
20231025,162600,3701232000,21700,21700,21700,21700,0
|
|
20231025,162500,3701232000,21700,21700,21700,21700,0
|
|
20231025,162400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,162300,3701232000,21700,21700,21700,21700,0
|
|
20231025,162200,3701232000,21700,21700,21700,21700,0
|
|
20231025,162100,3701232000,21700,21700,21700,21700,0
|
|
20231025,162000,3701232000,21700,21700,21700,21700,0
|
|
20231025,161900,3701232000,21700,21700,21700,21700,0
|
|
20231025,161800,3701232000,21700,21700,21700,21700,0
|
|
20231025,161700,3701232000,21700,21700,21700,21700,0
|
|
20231025,161600,3701232000,21700,21700,21700,21700,0
|
|
20231025,161500,3701232000,21700,21700,21700,21700,0
|
|
20231025,161400,3701232000,21700,21700,21700,21700,0
|
|
20231025,161300,3701232000,21700,21700,21700,21700,0
|
|
20231025,161200,3701232000,21700,21700,21700,21700,0
|
|
20231025,161100,3701232000,21700,21700,21700,21700,0
|
|
20231025,161000,3701232000,21700,21700,21700,21700,0
|
|
20231025,160900,3701232000,21700,21700,21700,21700,0
|
|
20231025,160800,3701232000,21700,21700,21700,21700,0
|
|
20231025,160700,3701232000,21700,21700,21700,21700,0
|
|
20231025,160600,3701232000,21700,21700,21700,21700,0
|
|
20231025,160500,3701232000,21700,21700,21700,21700,0
|
|
20231025,160400,3701232000,21700,21700,21700,21700,0
|
|
20231025,160300,3701232000,21700,21700,21700,21700,0
|
|
20231025,160200,3701232000,21700,21700,21700,21700,0
|
|
20231025,160100,3701232000,21700,21700,21700,21700,0
|
|
20231025,160000,3701232000,21700,21700,21700,21700,0
|
|
20231025,155900,3701232000,21700,21700,21700,21700,0
|
|
20231025,155800,3701232000,21700,21700,21700,21700,0
|
|
20231025,155700,3701232000,21700,21700,21700,21700,0
|
|
20231025,155600,3701232000,21700,21700,21700,21700,0
|
|
20231025,155500,3701232000,21700,21700,21700,21700,0
|
|
20231025,155400,3701232000,21700,21700,21700,21700,5347
|
|
20231025,155300,3701232000,21700,21700,21700,21700,0
|
|
20231025,155200,3701232000,21700,21700,21700,21700,0
|
|
20231025,155100,3701232000,21700,21700,21700,21700,0
|
|
20231025,155000,3701232000,21700,21700,21700,21700,0
|
|
20231025,154900,3701232000,21700,21700,21700,21700,0
|
|
20231025,154800,3701232000,21700,21700,21700,21700,0
|
|
20231025,154700,3701232000,21700,21700,21700,21700,0
|
|
20231025,154600,3701232000,21700,21700,21700,21700,0
|
|
20231025,154500,3701232000,21700,21700,21700,21700,0
|
|
20231025,154400,3701232000,21700,21700,21700,21700,0
|
|
20231025,154300,3701232000,21700,21700,21700,21700,0
|
|
20231025,154200,3701232000,21700,21700,21700,21700,0
|
|
20231025,154100,3701232000,21700,21700,21700,21700,0
|
|
20231025,154000,3701232000,21700,21700,21700,21700,0
|
|
20231025,153900,3701232000,21700,21700,21700,21700,0
|
|
20231025,153800,3701232000,21700,21700,21700,21700,0
|
|
20231025,153700,3701232000,21700,21700,21700,21700,0
|
|
20231025,153600,3701232000,21700,21700,21700,21700,0
|
|
20231025,153500,3701232000,21700,21700,21700,21700,0
|
|
20231025,153400,3701232000,21700,21700,21700,21700,0
|
|
20231025,153300,3701232000,21700,21700,21700,21700,0
|
|
20231025,153200,3701232000,21700,21700,21700,21700,0
|
|
20231025,153100,3701232000,21700,21700,21700,21700,0
|
|
20231025,153000,3701232000,21700,21700,21700,21700,5347
|
|
20231025,152900,3585202100,21550,21550,21550,21550,0
|
|
20231025,152800,3585202100,21550,21550,21550,21550,0
|
|
20231025,152700,3585202100,21550,21550,21550,21550,0
|
|
20231025,152600,3585202100,21550,21550,21550,21550,0
|
|
20231025,152500,3585202100,21550,21550,21550,21550,0
|
|
20231025,152400,3585202100,21550,21550,21550,21550,0
|
|
20231025,152300,3585202100,21550,21550,21550,21550,0
|
|
20231025,152200,3585202100,21550,21550,21550,21550,0
|
|
20231025,152100,3585202100,21550,21550,21550,21550,0
|
|
20231025,152000,3585202100,21550,21550,21550,21550,0
|
|
20231025,151900,3585202100,21550,21500,21600,21500,267
|
|
20231025,151800,3579451400,21500,21550,21600,21500,242
|
|
20231025,151700,3574244300,21550,21700,21700,21550,319
|
|
20231025,151600,3567358100,21600,21650,21650,21600,397
|
|
20231025,151500,3558777250,21600,21650,21700,21600,302
|
|
20231025,151400,3552241400,21700,21650,21700,21650,325
|
|
20231025,151300,3545197500,21650,21650,21700,21650,288
|
|
20231025,151200,3538956700,21650,21700,21700,21650,366
|
|
20231025,151100,3531022600,21700,21700,21750,21700,317
|
|
20231025,151000,3524136050,21700,21700,21750,21700,218
|
|
20231025,150900,3519399600,21700,21700,21800,21700,419
|
|
20231025,150800,3510287200,21700,21700,21750,21650,289
|
|
20231025,150700,3504013400,21700,21700,21800,21650,321
|
|
20231025,150600,3497042800,21650,21650,21800,21650,422
|
|
20231025,150500,3487875700,21700,21700,21700,21650,218
|
|
20231025,150400,3483147350,21700,21700,21700,21650,653
|
|
20231025,150300,3468983400,21800,21700,21800,21700,403
|
|
20231025,150200,3460220300,21700,21700,21750,21700,268
|
|
20231025,150100,3454396600,21700,21800,21800,21700,511
|
|
20231025,150000,3443282650,21750,21800,21850,21750,591
|
|
20231025,145900,3430395200,21800,21850,21850,21750,343
|
|
20231025,145800,3422919350,21850,21850,21850,21750,389
|
|
20231025,145700,3414437150,21900,21800,21900,21750,605
|
|
20231025,145600,3401216250,21800,21850,21850,21800,350
|
|
20231025,145500,3393573400,21850,21800,21850,21800,609
|
|
20231025,145400,3380275950,21850,21750,21850,21700,566
|
|
20231025,145300,3367927400,21750,21850,21850,21750,482
|
|
20231025,145200,3357423000,21700,21800,21800,21700,487
|
|
20231025,145100,3346815100,21750,21850,21850,21750,893
|
|
20231025,145000,3327339650,21800,21800,21850,21750,258
|
|
20231025,144900,3321715650,21800,21800,21850,21750,367
|
|
20231025,144800,3313715150,21800,21800,21850,21700,732
|
|
20231025,144700,3297751500,21800,21750,21800,21750,466
|
|
20231025,144600,3287599600,21750,21800,21800,21750,409
|
|
20231025,144500,3278686200,21800,21800,21850,21750,817
|
|
20231025,144400,3260858400,21800,21800,21850,21750,792
|
|
20231025,144300,3243593250,21800,21800,21850,21750,380
|
|
20231025,144200,3235306150,21850,21850,21850,21750,825
|
|
20231025,144100,3217303250,21850,21800,21850,21750,308
|
|
20231025,144000,3210589500,21800,21800,21850,21750,452
|
|
20231025,143900,3200720950,21800,21800,21850,21750,538
|
|
20231025,143800,3188985150,21750,21750,21800,21750,449
|
|
20231025,143700,3179210650,21800,21750,21800,21700,383
|
|
20231025,143600,3170866450,21850,21800,21850,21750,776
|
|
20231025,143500,3153942550,21750,21800,21800,21750,495
|
|
20231025,143400,3143156000,21750,21800,21800,21700,314
|
|
20231025,143300,3136316750,21750,21750,21800,21650,512
|
|
20231025,143200,3125183500,21750,21700,21750,21650,379
|
|
20231025,143100,3116948400,21750,21700,21750,21650,355
|
|
20231025,143000,3109232950,21700,21800,21800,21700,540
|
|
20231025,142900,3097478650,21700,21750,21800,21700,373
|
|
20231025,142800,3089369650,21700,21850,21850,21700,228
|
|
20231025,142700,3084404600,21850,21800,21900,21700,282
|
|
20231025,142600,3078254000,21750,21800,21850,21750,298
|
|
20231025,142500,3071762900,21850,21750,21900,21750,200
|
|
20231025,142400,3067399700,21850,21750,21850,21750,656
|
|
20231025,142300,3053089750,21750,21750,21800,21750,273
|
|
20231025,142200,3047143300,21750,21700,21800,21700,176
|
|
20231025,142100,3043314300,21700,21700,21800,21700,488
|
|
20231025,142000,3032699050,21750,21750,21800,21700,208
|
|
20231025,141900,3028171950,21750,21750,21800,21750,145
|
|
20231025,141800,3025015050,21800,21850,21900,21750,460
|
|
20231025,141700,3014968100,21850,21900,21900,21750,455
|
|
20231025,141600,3005032050,21900,21750,21900,21750,372
|
|
20231025,141500,2996907350,21800,21800,21900,21800,497
|
|
20231025,141400,2986033600,21900,21800,21900,21750,411
|
|
20231025,141300,2977060800,21800,21800,21850,21750,916
|
|
20231025,141200,2957065350,21850,21800,21850,21800,516
|
|
20231025,141100,2945792850,21700,21800,21850,21700,600
|
|
20231025,141000,2932712650,21750,21850,21850,21700,268
|
|
20231025,140900,2926871800,21850,21750,21850,21700,525
|
|
20231025,140800,2915434250,21800,21800,21800,21750,306
|
|
20231025,140700,2908769000,21800,21750,21800,21650,291
|
|
20231025,140600,2902441050,21750,21650,21800,21650,329
|
|
20231025,140500,2895292350,21650,21700,21800,21650,409
|
|
20231025,140400,2886397350,21700,21700,21750,21700,286
|
|
20231025,140300,2880182300,21750,21650,21750,21650,205
|
|
20231025,140200,2875726000,21700,21650,21800,21650,600
|
|
20231025,140100,2862690550,21650,21700,21800,21650,356
|
|
20231025,140000,2854942300,21750,21800,21800,21700,720
|
|
20231025,135900,2839251250,21800,21800,21800,21750,502
|
|
20231025,135800,2828311400,21750,21800,21800,21750,381
|
|
20231025,135700,2820012350,21750,21700,21800,21700,248
|
|
20231025,135600,2814611400,21750,21800,21850,21750,384
|
|
20231025,135500,2806237100,21800,21800,21850,21750,556
|
|
20231025,135400,2794110850,21750,21750,21800,21750,435
|
|
20231025,135300,2784632650,21750,21750,21800,21700,326
|
|
20231025,135200,2777530800,21800,21750,21800,21750,192
|
|
20231025,135100,2773351550,21750,21750,21800,21700,463
|
|
20231025,135000,2763291150,21800,21750,21800,21650,299
|
|
20231025,134900,2756783250,21800,21800,21800,21750,462
|
|
20231025,134800,2746715300,21800,21800,21800,21800,507
|
|
20231025,134700,2735662700,21800,21750,21800,21750,123
|
|
20231025,134600,2732987400,21750,21750,21750,21750,137
|
|
20231025,134500,2730007650,21750,21750,21750,21750,121
|
|
20231025,134400,2727375900,21750,21750,21750,21700,171
|
|
20231025,134300,2723657150,21750,21750,21750,21750,111
|
|
20231025,134200,2721242900,21750,21750,21750,21700,257
|
|
20231025,134100,2715653200,21750,21750,21750,21750,8
|
|
20231025,134000,2715479200,21750,21750,21750,21750,166
|
|
20231025,133900,2711868700,21750,21700,21750,21700,1295
|
|
20231025,133800,2683766550,21650,21650,21700,21650,164
|
|
20231025,133700,2680210650,21700,21700,21700,21650,415
|
|
20231025,133600,2671211600,21700,21700,21700,21700,160
|
|
20231025,133500,2667739600,21700,21700,21700,21600,30
|
|
20231025,133400,2667090000,21700,21700,21700,21700,63
|
|
20231025,133300,2665722900,21700,21650,21700,21650,105
|
|
20231025,133200,2663444800,21700,21700,21700,21700,64
|
|
20231025,133100,2662056000,21700,21700,21700,21700,65
|
|
20231025,133000,2660645500,21700,21700,21700,21600,67
|
|
20231025,132900,2659192400,21700,21700,21700,21650,141
|
|
20231025,132800,2656137650,21650,21700,21700,21600,214
|
|
20231025,132700,2651498900,21700,21700,21700,21700,61
|
|
20231025,132600,2650175200,21700,21700,21700,21650,17
|
|
20231025,132500,2649806400,21700,21700,21700,21650,166
|
|
20231025,132400,2646206900,21700,21700,21700,21650,115
|
|
20231025,132300,2643715400,21700,21700,21700,21700,67
|
|
20231025,132200,2642261500,21700,21650,21700,21600,159
|
|
20231025,132100,2638818950,21650,21600,21700,21600,62
|
|
20231025,132000,2637478700,21600,21650,21650,21600,183
|
|
20231025,131900,2633518100,21650,21650,21650,21650,54
|
|
20231025,131800,2632349000,21650,21600,21650,21600,115
|
|
20231025,131700,2629861650,21650,21650,21650,21600,333
|
|
20231025,131600,2622655550,21650,21700,21700,21650,701
|
|
20231025,131500,2607477050,21700,21700,21700,21700,184
|
|
20231025,131400,2603484250,21700,21700,21700,21700,53
|
|
20231025,131300,2602334150,21700,21700,21700,21700,106
|
|
20231025,131200,2600033950,21700,21700,21700,21700,13
|
|
20231025,131100,2599751850,21700,21700,21700,21700,147
|
|
20231025,131000,2596561950,21650,21700,21700,21650,108
|
|
20231025,130900,2594220950,21700,21700,21700,21700,13
|
|
20231025,130800,2593938850,21700,21700,21700,21700,114
|
|
20231025,130700,2591465050,21700,21650,21700,21650,126
|
|
20231025,130600,2588733700,21650,21700,21700,21650,126
|
|
20231025,130500,2586002650,21700,21700,21700,21700,107
|
|
20231025,130400,2583680750,21700,21650,21700,21650,124
|
|
20231025,130300,2580995550,21700,21700,21800,21700,675
|
|
20231025,130200,2566339400,21750,21750,21750,21750,57
|
|
20231025,130100,2565099650,21800,21800,21800,21750,947
|
|
20231025,130000,2544499350,21800,21800,21800,21750,17
|
|
20231025,125900,2544128800,21800,21850,21850,21750,254
|
|
20231025,125800,2538590150,21800,21800,21800,21800,164
|
|
20231025,125700,2535014950,21800,21750,21800,21750,24
|
|
20231025,125600,2534492150,21800,21850,21850,21800,111
|
|
20231025,125500,2532069400,21850,21850,21850,21850,15
|
|
20231025,125400,2531741650,21850,21850,21850,21800,124
|
|
20231025,125300,2529034200,21800,21850,21850,21800,127
|
|
20231025,125200,2526262700,21800,21850,21850,21800,111
|
|
20231025,125100,2523842350,21850,21850,21850,21800,114
|
|
20231025,125000,2521351500,21850,21800,21850,21800,72
|
|
20231025,124900,2519781550,21800,21800,21800,21800,89
|
|
20231025,124800,2517841350,21850,21800,21850,21800,89
|
|
20231025,124700,2515898300,21800,21850,21850,21800,21
|
|
20231025,124600,2515440200,21850,21850,21850,21850,103
|
|
20231025,124500,2513189650,21800,21800,21850,21800,53
|
|
20231025,124400,2512034000,21750,21850,21850,21750,62
|
|
20231025,124300,2510679700,21800,21850,21850,21800,59
|
|
20231025,124200,2509392750,21800,21750,21800,21750,108
|
|
20231025,124100,2507038450,21800,21850,21850,21800,101
|
|
20231025,124000,2504833400,21800,21800,21800,21800,13
|
|
20231025,123900,2504550000,21800,21800,21850,21800,107
|
|
20231025,123800,2502217350,21800,21850,21850,21800,32
|
|
20231025,123700,2501519700,21800,21800,21800,21800,78
|
|
20231025,123600,2499819300,21800,21800,21800,21800,114
|
|
20231025,123500,2497334100,21750,21800,21800,21750,13
|
|
20231025,123400,2497050750,21800,21800,21850,21800,376
|
|
20231025,123300,2488842800,21800,21800,21800,21750,96
|
|
20231025,123200,2486750350,21800,21800,21800,21750,78
|
|
20231025,123100,2485050200,21750,21850,21850,21750,706
|
|
20231025,123000,2469669750,21800,21800,21850,21800,72
|
|
20231025,122900,2468099850,21850,21850,21850,21850,74
|
|
20231025,122800,2466482950,21850,21850,21850,21800,258
|
|
20231025,122700,2460854300,21850,21850,21850,21800,67
|
|
20231025,122600,2459390600,21900,21900,21900,21850,27
|
|
20231025,122500,2458799700,21900,21850,21900,21850,102
|
|
20231025,122400,2456567850,21850,21900,21900,21850,661
|
|
20231025,122300,2442118050,21900,21900,21900,21900,11
|
|
20231025,122200,2441877150,21900,21900,21950,21900,116
|
|
20231025,122100,2439333850,21900,21900,21950,21900,165
|
|
20231025,122000,2435719600,21900,21850,21950,21850,310
|
|
20231025,121900,2428927850,21900,21900,21950,21900,111
|
|
20231025,121800,2426496800,21900,21850,21950,21850,85
|
|
20231025,121700,2424638700,21900,21900,21900,21900,133
|
|
20231025,121600,2421726000,21850,21900,21900,21850,73
|
|
20231025,121500,2420128100,21900,21900,21900,21900,108
|
|
20231025,121400,2417762900,21900,21950,21950,21850,166
|
|
20231025,121300,2414125150,21900,21900,21900,21850,78
|
|
20231025,121200,2412417300,21900,21950,21950,21850,137
|
|
20231025,121100,2409418250,21950,21950,21950,21900,144
|
|
20231025,121000,2406260450,21900,21950,21950,21900,1716
|
|
20231025,120900,2368677150,21900,21900,21950,21900,89
|
|
20231025,120800,2366727350,21950,21950,21950,21900,121
|
|
20231025,120700,2364071450,21950,21950,21950,21900,807
|
|
20231025,120600,2346385950,21950,21950,21950,21850,61
|
|
20231025,120500,2345051150,21950,21950,21950,21850,1653
|
|
20231025,120400,2308848000,21950,21950,21950,21950,15
|
|
20231025,120300,2308518750,21950,21900,21950,21900,101
|
|
20231025,120200,2306303600,21950,21950,21950,21950,151
|
|
20231025,120100,2302989150,21900,21950,21950,21850,136
|
|
20231025,120000,2300009650,21950,21950,21950,21850,113
|
|
20231025,115900,2297532050,21950,21900,21950,21900,120
|
|
20231025,115800,2294901300,21900,21900,21900,21900,150
|
|
20231025,115700,2291616300,21900,21950,21950,21850,219
|
|
20231025,115600,2286820650,21950,21900,21950,21900,390
|
|
20231025,115500,2278260200,21950,21900,21950,21900,72
|
|
20231025,115400,2276679900,21950,21950,21950,21900,85
|
|
20231025,115300,2274818150,21950,21950,21950,21900,1166
|
|
20231025,115200,2249227400,21950,21850,21950,21850,681
|
|
20231025,115100,2234313500,21900,21950,21950,21800,1264
|
|
20231025,115000,2206681600,21950,21950,21950,21950,106
|
|
20231025,114900,2204354900,21950,21900,21950,21850,233
|
|
20231025,114800,2199248350,21900,21900,21900,21850,233
|
|
20231025,114700,2194148850,21900,21900,21900,21900,21
|
|
20231025,114600,2193688950,21900,21900,21900,21900,109
|
|
20231025,114500,2191301850,21900,21850,21900,21800,251
|
|
20231025,114400,2185819700,21900,21850,21900,21850,10
|
|
20231025,114300,2185600750,21900,21850,21900,21850,112
|
|
20231025,114200,2183151200,21850,21900,21900,21850,63
|
|
20231025,114100,2181772050,21900,21900,21900,21850,146
|
|
20231025,114000,2178580200,21900,21850,21900,21850,104
|
|
20231025,113900,2176305050,21850,21900,21900,21850,60
|
|
20231025,113800,2174991450,21900,21850,21900,21850,137
|
|
20231025,113700,2171995200,21850,21850,21850,21850,107
|
|
20231025,113600,2169657250,21850,21800,21850,21800,182
|
|
20231025,113500,2165682900,21850,21850,21850,21800,74
|
|
20231025,113400,2164066450,21850,21800,21850,21750,405
|
|
20231025,113300,2155234550,21800,21850,21850,21800,681
|
|
20231025,113200,2140383150,21850,21850,21850,21800,106
|
|
20231025,113100,2138067550,21850,21900,21900,21850,113
|
|
20231025,113000,2135595900,21900,21850,21900,21850,98
|
|
20231025,112900,2133452250,21900,21900,21900,21850,216
|
|
20231025,112800,2128726400,21800,21850,21900,21800,776
|
|
20231025,112700,2111764600,21850,21900,21950,21850,132
|
|
20231025,112600,2108875750,21950,21950,21950,21900,220
|
|
20231025,112500,2104046900,21950,21900,21950,21900,103
|
|
20231025,112400,2101788500,21900,21950,21950,21900,881
|
|
20231025,112300,2082481950,21950,21950,21950,21900,163
|
|
20231025,112200,2078905000,21950,21950,21950,21950,99
|
|
20231025,112100,2076731950,21900,21900,21950,21900,1496
|
|
20231025,112000,2043969400,21850,21900,21900,21850,200
|
|
20231025,111900,2039590800,21850,21900,21900,21850,867
|
|
20231025,111800,2020603600,21850,21900,21900,21850,278
|
|
20231025,111700,2014518950,21900,21850,21900,21850,414
|
|
20231025,111600,2005456350,21900,21800,21900,21800,287
|
|
20231025,111500,1999181450,21800,21850,21900,21800,402
|
|
20231025,111400,1990399750,21900,21850,21900,21850,381
|
|
20231025,111300,1982072350,21850,21850,21850,21800,269
|
|
20231025,111200,1976196600,21800,21800,21850,21800,270
|
|
20231025,111100,1970301100,21850,21850,21850,21850,405
|
|
20231025,111000,1961451850,21850,21850,21850,21800,244
|
|
20231025,110900,1956120800,21800,21850,21850,21800,236
|
|
20231025,110800,1950966450,21850,21800,21850,21800,380
|
|
20231025,110700,1942664150,21850,21800,21850,21800,243
|
|
20231025,110600,1937357000,21850,21750,21850,21750,346
|
|
20231025,110500,1929812750,21800,21700,21850,21700,501
|
|
20231025,110400,1918903900,21800,21800,21800,21750,305
|
|
20231025,110300,1912260200,21850,21750,21850,21750,435
|
|
20231025,110200,1902770150,21800,21800,21800,21750,370
|
|
20231025,110100,1894706150,21800,21800,21800,21750,17
|
|
20231025,110000,1894335950,21800,21800,21800,21750,129
|
|
20231025,105900,1891524700,21800,21800,21800,21800,259
|
|
20231025,105800,1885878500,21800,21800,21800,21800,157
|
|
20231025,105700,1882455900,21800,21800,21800,21750,205
|
|
20231025,105600,1877991400,21800,21750,21800,21700,183
|
|
20231025,105500,1874006250,21800,21800,21800,21650,213
|
|
20231025,105400,1869367900,21800,21800,21800,21650,477
|
|
20231025,105300,1859001800,21750,21800,21800,21750,170
|
|
20231025,105200,1855295850,21800,21800,21800,21750,172
|
|
20231025,105100,1851546300,21850,21850,21850,21750,124
|
|
20231025,105000,1848839250,21850,21800,21850,21800,318
|
|
20231025,104900,1841904250,21850,21800,21850,21750,535
|
|
20231025,104800,1830242100,21800,21700,21800,21700,203
|
|
20231025,104700,1825820850,21800,21800,21800,21700,283
|
|
20231025,104600,1819661800,21800,21800,21800,21800,125
|
|
20231025,104500,1816936800,21850,21800,21850,21800,279
|
|
20231025,104400,1810847750,21800,21800,21850,21700,348
|
|
20231025,104300,1803272900,21800,21800,21850,21800,129
|
|
20231025,104200,1800460650,21850,21750,21850,21750,294
|
|
20231025,104100,1794044950,21700,21850,21850,21700,274
|
|
20231025,104000,1788083050,21850,21750,21850,21750,195
|
|
20231025,103900,1783829700,21800,21800,21800,21750,181
|
|
20231025,103800,1779883950,21800,21800,21850,21750,312
|
|
20231025,103700,1773080400,21750,21850,21850,21750,347
|
|
20231025,103600,1765524150,21850,21800,21850,21750,227
|
|
20231025,103500,1760574150,21800,21750,21800,21750,162
|
|
20231025,103400,1757046700,21750,21800,21800,21750,139
|
|
20231025,103300,1754019100,21850,21850,21850,21750,262
|
|
20231025,103200,1748298550,21850,21850,21850,21800,120
|
|
20231025,103100,1745676750,21850,21850,21850,21800,366
|
|
20231025,103000,1737695050,21850,21800,21900,21750,733
|
|
20231025,102900,1721683400,21800,21850,21850,21800,161
|
|
20231025,102800,1718165650,21850,21900,21900,21850,183
|
|
20231025,102700,1714163500,21900,21900,21900,21900,225
|
|
20231025,102600,1709236000,21900,21750,21900,21750,311
|
|
20231025,102500,1702448400,21750,21800,21800,21750,321
|
|
20231025,102400,1695452350,21750,21900,21900,21750,655
|
|
20231025,102300,1681120150,21900,21800,21900,21800,479
|
|
20231025,102200,1670653500,21850,21800,21900,21750,733
|
|
20231025,102100,1654640900,21800,21750,21800,21750,118
|
|
20231025,102000,1652068600,21800,21750,21850,21700,1288
|
|
20231025,101900,1624024800,21700,21700,21750,21700,876
|
|
20231025,101800,1605011500,21700,21650,21700,21600,1135
|
|
20231025,101700,1580430300,21650,21750,21750,21600,2267
|
|
20231025,101600,1531344300,21700,21700,21750,21650,441
|
|
20231025,101500,1521774350,21700,21650,21700,21600,444
|
|
20231025,101400,1512163400,21650,21600,21650,21600,328
|
|
20231025,101300,1505065700,21600,21600,21600,21550,141
|
|
20231025,101200,1502021450,21600,21550,21600,21550,189
|
|
20231025,101100,1497943500,21550,21500,21550,21500,124
|
|
20231025,101000,1495271750,21550,21550,21550,21500,737
|
|
20231025,100900,1479389500,21500,21500,21550,21500,622
|
|
20231025,100800,1465997600,21500,21400,21550,21350,812
|
|
20231025,100700,1448562400,21400,21400,21400,21300,104
|
|
20231025,100600,1446341950,21450,21400,21450,21350,481
|
|
20231025,100500,1436047650,21400,21400,21450,21200,213
|
|
20231025,100400,1431514800,21450,21400,21450,21350,88
|
|
20231025,100300,1429632850,21400,21400,21450,21400,109
|
|
20231025,100200,1427299200,21400,21450,21500,21400,65
|
|
20231025,100100,1425905800,21450,21350,21450,21350,52
|
|
20231025,100000,1424793400,21400,21250,21400,21250,1165
|
|
20231025,095900,1399936000,21300,21300,21300,21200,58
|
|
20231025,095800,1398700800,21300,21200,21300,21200,348
|
|
20231025,095700,1391314000,21250,21100,21250,21100,584
|
|
20231025,095600,1378979250,21100,21150,21250,21100,1699
|
|
20231025,095500,1343100950,21150,21200,21200,21150,119
|
|
20231025,095400,1340583700,21200,21150,21200,21100,142
|
|
20231025,095300,1337582300,21150,21150,21200,21100,1639
|
|
20231025,095200,1302917950,21200,21250,21250,21150,1210
|
|
20231025,095100,1277263750,21200,21250,21250,21200,195
|
|
20231025,095000,1273126600,21200,21300,21300,21200,189
|
|
20231025,094900,1269113150,21300,21200,21300,21200,295
|
|
20231025,094800,1262848950,21200,21300,21300,21200,516
|
|
20231025,094700,1251882500,21250,21300,21350,21250,227
|
|
20231025,094600,1247051400,21250,21250,21300,21250,75
|
|
20231025,094500,1245454150,21300,21250,21300,21250,489
|
|
20231025,094400,1235045200,21250,21250,21300,21250,384
|
|
20231025,094300,1226875100,21300,21300,21300,21250,97
|
|
20231025,094200,1224811800,21300,21350,21350,21250,342
|
|
20231025,094100,1217524050,21350,21350,21400,21250,1767
|
|
20231025,094000,1179859150,21400,21350,21400,21350,230
|
|
20231025,093900,1174942700,21350,21350,21450,21350,197
|
|
20231025,093800,1170728050,21350,21450,21450,21350,308
|
|
20231025,093700,1164140850,21450,21500,21500,21300,1463
|
|
20231025,093600,1132770500,21500,21550,21550,21500,169
|
|
20231025,093500,1129136550,21550,21600,21600,21500,809
|
|
20231025,093400,1111705600,21600,21700,21700,21600,1921
|
|
20231025,093300,1070160900,21650,21750,21800,21650,1651
|
|
20231025,093200,1034301200,21750,21750,21800,21750,914
|
|
20231025,093100,1014393200,21750,21900,21900,21750,1442
|
|
20231025,093000,982936450,21900,22000,22000,21850,771
|
|
20231025,092900,966009850,22000,21900,22050,21850,2330
|
|
20231025,092800,914732950,21900,22000,22000,21900,4177
|
|
20231025,092700,822905200,22000,21800,22050,21750,16576
|
|
20231025,092600,458477150,21750,21850,21900,21700,1686
|
|
20231025,092500,421673850,21850,21700,21900,21700,7050
|
|
20231025,092400,267699200,21700,21700,21800,21700,1733
|
|
20231025,092300,230055350,21650,21650,21650,21550,424
|
|
20231025,092200,220879250,21650,21500,21650,21450,2352
|
|
20231025,092100,170109800,21500,21450,21500,21450,920
|
|
20231025,092000,150331300,21500,21250,21500,21200,441
|
|
20231025,091900,140897750,21350,21250,21350,21250,35
|
|
20231025,091800,140153800,21200,21150,21250,21150,71
|
|
20231025,091700,138648050,21150,21350,21350,21150,372
|
|
20231025,091600,130768250,21350,21200,21350,21200,41
|
|
20231025,091500,129893650,21200,21200,21200,21200,10
|
|
20231025,091400,129681650,21200,21200,21200,21200,22
|
|
20231025,091300,129215250,21150,21400,21400,21150,443
|
|
20231025,091200,119791650,21400,21400,21400,21400,456
|
|
20231025,091100,110033250,21400,21350,21400,21350,1195
|
|
20231025,091000,84462900,21350,21350,21400,21350,128
|
|
20231025,090900,81727550,21350,21200,21350,21200,457
|
|
20231025,090800,72010850,21200,21150,21200,21150,91
|
|
20231025,090700,70082500,21150,21150,21150,21150,15
|
|
20231025,090600,69765250,21200,21200,21200,21200,80
|
|
20231025,090500,68069250,21200,21200,21200,21200,10
|
|
20231025,090400,67857250,21200,21200,21200,21150,78
|
|
20231025,090300,66204100,21200,21200,21200,21200,585
|
|
20231025,090200,53802100,21200,21150,21300,21150,344
|
|
20231025,090100,46518250,21150,21150,21150,21150,118
|
|
20231025,090000,44022550,21150,21300,21350,21150,2068
|