674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,201000,3945232900,25900,25900,25900,25900,0
|
|
20231024,200900,3945232900,25900,25900,25900,25900,0
|
|
20231024,200800,3945232900,25900,25900,25900,25900,0
|
|
20231024,200700,3945232900,25900,25900,25900,25900,0
|
|
20231024,200600,3945232900,25900,25900,25900,25900,0
|
|
20231024,200500,3945232900,25900,25900,25900,25900,0
|
|
20231024,200400,3945232900,25900,25900,25900,25900,0
|
|
20231024,200300,3945232900,25900,25900,25900,25900,0
|
|
20231024,200200,3945232900,25900,25900,25900,25900,0
|
|
20231024,200100,3945232900,25900,25900,25900,25900,0
|
|
20231024,200000,3945232900,25900,25900,25900,25900,0
|
|
20231024,195900,3945232900,25900,25900,25900,25900,0
|
|
20231024,195800,3945232900,25900,25900,25900,25900,0
|
|
20231024,195700,3945232900,25900,25900,25900,25900,0
|
|
20231024,195600,3945232900,25900,25900,25900,25900,0
|
|
20231024,195500,3945232900,25900,25900,25900,25900,0
|
|
20231024,195400,3945232900,25900,25900,25900,25900,0
|
|
20231024,195300,3945232900,25900,25900,25900,25900,0
|
|
20231024,195200,3945232900,25900,25900,25900,25900,0
|
|
20231024,195100,3945232900,25900,25900,25900,25900,0
|
|
20231024,195000,3945232900,25900,25900,25900,25900,0
|
|
20231024,194900,3945232900,25900,25900,25900,25900,0
|
|
20231024,194800,3945232900,25900,25900,25900,25900,0
|
|
20231024,194700,3945232900,25900,25900,25900,25900,0
|
|
20231024,194600,3945232900,25900,25900,25900,25900,0
|
|
20231024,194500,3945232900,25900,25900,25900,25900,0
|
|
20231024,194400,3945232900,25900,25900,25900,25900,0
|
|
20231024,194300,3945232900,25900,25900,25900,25900,0
|
|
20231024,194200,3945232900,25900,25900,25900,25900,0
|
|
20231024,194100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,194000,3945232900,25900,25900,25900,25900,0
|
|
20231024,193900,3945232900,25900,25900,25900,25900,0
|
|
20231024,193800,3945232900,25900,25900,25900,25900,0
|
|
20231024,193700,3945232900,25900,25900,25900,25900,0
|
|
20231024,193600,3945232900,25900,25900,25900,25900,0
|
|
20231024,193500,3945232900,25900,25900,25900,25900,0
|
|
20231024,193400,3945232900,25900,25900,25900,25900,0
|
|
20231024,193300,3945232900,25900,25900,25900,25900,0
|
|
20231024,193200,3945232900,25900,25900,25900,25900,0
|
|
20231024,193100,3945232900,25900,25900,25900,25900,0
|
|
20231024,193000,3945232900,25900,25900,25900,25900,0
|
|
20231024,192900,3945232900,25900,25900,25900,25900,0
|
|
20231024,192800,3945232900,25900,25900,25900,25900,0
|
|
20231024,192700,3945232900,25900,25900,25900,25900,0
|
|
20231024,192600,3945232900,25900,25900,25900,25900,0
|
|
20231024,192500,3945232900,25900,25900,25900,25900,0
|
|
20231024,192400,3945232900,25900,25900,25900,25900,0
|
|
20231024,192300,3945232900,25900,25900,25900,25900,0
|
|
20231024,192200,3945232900,25900,25900,25900,25900,0
|
|
20231024,192100,3945232900,25900,25900,25900,25900,0
|
|
20231024,192000,3945232900,25900,25900,25900,25900,0
|
|
20231024,191900,3945232900,25900,25900,25900,25900,0
|
|
20231024,191800,3945232900,25900,25900,25900,25900,0
|
|
20231024,191700,3945232900,25900,25900,25900,25900,0
|
|
20231024,191600,3945232900,25900,25900,25900,25900,0
|
|
20231024,191500,3945232900,25900,25900,25900,25900,0
|
|
20231024,191400,3945232900,25900,25900,25900,25900,0
|
|
20231024,191300,3945232900,25900,25900,25900,25900,0
|
|
20231024,191200,3945232900,25900,25900,25900,25900,0
|
|
20231024,191100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,191000,3945232900,25900,25900,25900,25900,0
|
|
20231024,190900,3945232900,25900,25900,25900,25900,0
|
|
20231024,190800,3945232900,25900,25900,25900,25900,0
|
|
20231024,190700,3945232900,25900,25900,25900,25900,0
|
|
20231024,190600,3945232900,25900,25900,25900,25900,0
|
|
20231024,190500,3945232900,25900,25900,25900,25900,0
|
|
20231024,190400,3945232900,25900,25900,25900,25900,0
|
|
20231024,190300,3945232900,25900,25900,25900,25900,0
|
|
20231024,190200,3945232900,25900,25900,25900,25900,0
|
|
20231024,190100,3945232900,25900,25900,25900,25900,0
|
|
20231024,190000,3945232900,25900,25900,25900,25900,0
|
|
20231024,185900,3945232900,25900,25900,25900,25900,0
|
|
20231024,185800,3945232900,25900,25900,25900,25900,0
|
|
20231024,185700,3945232900,25900,25900,25900,25900,0
|
|
20231024,185600,3945232900,25900,25900,25900,25900,0
|
|
20231024,185500,3945232900,25900,25900,25900,25900,0
|
|
20231024,185400,3945232900,25900,25900,25900,25900,0
|
|
20231024,185300,3945232900,25900,25900,25900,25900,0
|
|
20231024,185200,3945232900,25900,25900,25900,25900,0
|
|
20231024,185100,3945232900,25900,25900,25900,25900,0
|
|
20231024,185000,3945232900,25900,25900,25900,25900,0
|
|
20231024,184900,3945232900,25900,25900,25900,25900,0
|
|
20231024,184800,3945232900,25900,25900,25900,25900,0
|
|
20231024,184700,3945232900,25900,25900,25900,25900,0
|
|
20231024,184600,3945232900,25900,25900,25900,25900,0
|
|
20231024,184500,3945232900,25900,25900,25900,25900,0
|
|
20231024,184400,3945232900,25900,25900,25900,25900,0
|
|
20231024,184300,3945232900,25900,25900,25900,25900,0
|
|
20231024,184200,3945232900,25900,25900,25900,25900,0
|
|
20231024,184100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,184000,3945232900,25900,25900,25900,25900,0
|
|
20231024,183900,3945232900,25900,25900,25900,25900,0
|
|
20231024,183800,3945232900,25900,25900,25900,25900,0
|
|
20231024,183700,3945232900,25900,25900,25900,25900,0
|
|
20231024,183600,3945232900,25900,25900,25900,25900,0
|
|
20231024,183500,3945232900,25900,25900,25900,25900,0
|
|
20231024,183400,3945232900,25900,25900,25900,25900,0
|
|
20231024,183300,3945232900,25900,25900,25900,25900,0
|
|
20231024,183200,3945232900,25900,25900,25900,25900,0
|
|
20231024,183100,3945232900,25900,25900,25900,25900,0
|
|
20231024,183000,3945232900,25900,25900,25900,25900,0
|
|
20231024,182900,3945232900,25900,25900,25900,25900,0
|
|
20231024,182800,3945232900,25900,25900,25900,25900,0
|
|
20231024,182700,3945232900,25900,25900,25900,25900,0
|
|
20231024,182600,3945232900,25900,25900,25900,25900,0
|
|
20231024,182500,3945232900,25900,25900,25900,25900,0
|
|
20231024,182400,3945232900,25900,25900,25900,25900,0
|
|
20231024,182300,3945232900,25900,25900,25900,25900,0
|
|
20231024,182200,3945232900,25900,25900,25900,25900,0
|
|
20231024,182100,3945232900,25900,25900,25900,25900,0
|
|
20231024,182000,3945232900,25900,25900,25900,25900,0
|
|
20231024,181900,3945232900,25900,25900,25900,25900,0
|
|
20231024,181800,3945232900,25900,25900,25900,25900,0
|
|
20231024,181700,3945232900,25900,25900,25900,25900,0
|
|
20231024,181600,3945232900,25900,25900,25900,25900,0
|
|
20231024,181500,3945232900,25900,25900,25900,25900,0
|
|
20231024,181400,3945232900,25900,25900,25900,25900,0
|
|
20231024,181300,3945232900,25900,25900,25900,25900,0
|
|
20231024,181200,3945232900,25900,25900,25900,25900,0
|
|
20231024,181100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,181000,3945232900,25900,25900,25900,25900,0
|
|
20231024,180900,3945232900,25900,25900,25900,25900,0
|
|
20231024,180800,3945232900,25900,25900,25900,25900,0
|
|
20231024,180700,3945232900,25900,25900,25900,25900,0
|
|
20231024,180600,3945232900,25900,25900,25900,25900,0
|
|
20231024,180500,3945232900,25900,25900,25900,25900,0
|
|
20231024,180400,3945232900,25900,25900,25900,25900,0
|
|
20231024,180300,3945232900,25900,25900,25900,25900,0
|
|
20231024,180200,3945232900,25900,25900,25900,25900,0
|
|
20231024,180100,3945232900,25900,25900,25900,25900,0
|
|
20231024,180000,3945232900,25900,25900,25900,25900,0
|
|
20231024,175900,3945232900,25900,25900,25900,25900,0
|
|
20231024,175800,3945232900,25900,25900,25900,25900,0
|
|
20231024,175700,3945232900,25900,25900,25900,25900,0
|
|
20231024,175600,3945232900,25900,25900,25900,25900,0
|
|
20231024,175500,3945232900,25900,25900,25900,25900,0
|
|
20231024,175400,3945232900,25900,25900,25900,25900,0
|
|
20231024,175300,3945232900,25900,25900,25900,25900,0
|
|
20231024,175200,3945232900,25900,25900,25900,25900,0
|
|
20231024,175100,3945232900,25900,25900,25900,25900,0
|
|
20231024,175000,3945232900,25900,25900,25900,25900,0
|
|
20231024,174900,3945232900,25900,25900,25900,25900,0
|
|
20231024,174800,3945232900,25900,25900,25900,25900,0
|
|
20231024,174700,3945232900,25900,25900,25900,25900,0
|
|
20231024,174600,3945232900,25900,25900,25900,25900,0
|
|
20231024,174500,3945232900,25900,25900,25900,25900,0
|
|
20231024,174400,3945232900,25900,25900,25900,25900,0
|
|
20231024,174300,3945232900,25900,25900,25900,25900,0
|
|
20231024,174200,3945232900,25900,25900,25900,25900,0
|
|
20231024,174100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,174000,3945232900,25900,25900,25900,25900,0
|
|
20231024,173900,3945232900,25900,25900,25900,25900,0
|
|
20231024,173800,3945232900,25900,25900,25900,25900,0
|
|
20231024,173700,3945232900,25900,25900,25900,25900,0
|
|
20231024,173600,3945232900,25900,25900,25900,25900,0
|
|
20231024,173500,3945232900,25900,25900,25900,25900,0
|
|
20231024,173400,3945232900,25900,25900,25900,25900,0
|
|
20231024,173300,3945232900,25900,25900,25900,25900,0
|
|
20231024,173200,3945232900,25900,25900,25900,25900,0
|
|
20231024,173100,3945232900,25900,25900,25900,25900,0
|
|
20231024,173000,3945232900,25900,25900,25900,25900,0
|
|
20231024,172900,3945232900,25900,25900,25900,25900,0
|
|
20231024,172800,3945232900,25900,25900,25900,25900,0
|
|
20231024,172700,3945232900,25900,25900,25900,25900,0
|
|
20231024,172600,3945232900,25900,25900,25900,25900,0
|
|
20231024,172500,3945232900,25900,25900,25900,25900,0
|
|
20231024,172400,3945232900,25900,25900,25900,25900,0
|
|
20231024,172300,3945232900,25900,25900,25900,25900,0
|
|
20231024,172200,3945232900,25900,25900,25900,25900,0
|
|
20231024,172100,3945232900,25900,25900,25900,25900,0
|
|
20231024,172000,3945232900,25900,25900,25900,25900,0
|
|
20231024,171900,3945232900,25900,25900,25900,25900,0
|
|
20231024,171800,3945232900,25900,25900,25900,25900,0
|
|
20231024,171700,3945232900,25900,25900,25900,25900,0
|
|
20231024,171600,3945232900,25900,25900,25900,25900,0
|
|
20231024,171500,3945232900,25900,25900,25900,25900,0
|
|
20231024,171400,3945232900,25900,25900,25900,25900,0
|
|
20231024,171300,3945232900,25900,25900,25900,25900,0
|
|
20231024,171200,3945232900,25900,25900,25900,25900,0
|
|
20231024,171100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,171000,3945232900,25900,25900,25900,25900,0
|
|
20231024,170900,3945232900,25900,25900,25900,25900,0
|
|
20231024,170800,3945232900,25900,25900,25900,25900,0
|
|
20231024,170700,3945232900,25900,25900,25900,25900,0
|
|
20231024,170600,3945232900,25900,25900,25900,25900,0
|
|
20231024,170500,3945232900,25900,25900,25900,25900,0
|
|
20231024,170400,3945232900,25900,25900,25900,25900,0
|
|
20231024,170300,3945232900,25900,25900,25900,25900,0
|
|
20231024,170200,3945232900,25900,25900,25900,25900,0
|
|
20231024,170100,3945232900,25900,25900,25900,25900,0
|
|
20231024,170000,3945232900,25900,25900,25900,25900,0
|
|
20231024,165900,3945232900,25900,25900,25900,25900,0
|
|
20231024,165800,3945232900,25900,25900,25900,25900,0
|
|
20231024,165700,3945232900,25900,25900,25900,25900,0
|
|
20231024,165600,3945232900,25900,25900,25900,25900,0
|
|
20231024,165500,3945232900,25900,25900,25900,25900,0
|
|
20231024,165400,3945232900,25900,25900,25900,25900,0
|
|
20231024,165300,3945232900,25900,25900,25900,25900,0
|
|
20231024,165200,3945232900,25900,25900,25900,25900,0
|
|
20231024,165100,3945232900,25900,25900,25900,25900,0
|
|
20231024,165000,3945232900,25900,25900,25900,25900,0
|
|
20231024,164900,3945232900,25900,25900,25900,25900,0
|
|
20231024,164800,3945232900,25900,25900,25900,25900,0
|
|
20231024,164700,3945232900,25900,25900,25900,25900,0
|
|
20231024,164600,3945232900,25900,25900,25900,25900,0
|
|
20231024,164500,3945232900,25900,25900,25900,25900,0
|
|
20231024,164400,3945232900,25900,25900,25900,25900,0
|
|
20231024,164300,3945232900,25900,25900,25900,25900,0
|
|
20231024,164200,3945232900,25900,25900,25900,25900,0
|
|
20231024,164100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,164000,3945232900,25900,25900,25900,25900,0
|
|
20231024,163900,3945232900,25900,25900,25900,25900,0
|
|
20231024,163800,3945232900,25900,25900,25900,25900,0
|
|
20231024,163700,3945232900,25900,25900,25900,25900,0
|
|
20231024,163600,3945232900,25900,25900,25900,25900,0
|
|
20231024,163500,3945232900,25900,25900,25900,25900,0
|
|
20231024,163400,3945232900,25900,25900,25900,25900,0
|
|
20231024,163300,3945232900,25900,25900,25900,25900,0
|
|
20231024,163200,3945232900,25900,25900,25900,25900,0
|
|
20231024,163100,3945232900,25900,25900,25900,25900,0
|
|
20231024,163000,3945232900,25900,25900,25900,25900,0
|
|
20231024,162900,3945232900,25900,25900,25900,25900,0
|
|
20231024,162800,3945232900,25900,25900,25900,25900,0
|
|
20231024,162700,3945232900,25900,25900,25900,25900,0
|
|
20231024,162600,3945232900,25900,25900,25900,25900,0
|
|
20231024,162500,3945232900,25900,25900,25900,25900,0
|
|
20231024,162400,3945232900,25900,25900,25900,25900,0
|
|
20231024,162300,3945232900,25900,25900,25900,25900,0
|
|
20231024,162200,3945232900,25900,25900,25900,25900,0
|
|
20231024,162100,3945232900,25900,25900,25900,25900,0
|
|
20231024,162000,3945232900,25900,25900,25900,25900,0
|
|
20231024,161900,3945232900,25900,25900,25900,25900,0
|
|
20231024,161800,3945232900,25900,25900,25900,25900,0
|
|
20231024,161700,3945232900,25900,25900,25900,25900,0
|
|
20231024,161600,3945232900,25900,25900,25900,25900,0
|
|
20231024,161500,3945232900,25900,25900,25900,25900,0
|
|
20231024,161400,3945232900,25900,25900,25900,25900,0
|
|
20231024,161300,3945232900,25900,25900,25900,25900,0
|
|
20231024,161200,3945232900,25900,25900,25900,25900,0
|
|
20231024,161100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,161000,3945232900,25900,25900,25900,25900,0
|
|
20231024,160900,3945232900,25900,25900,25900,25900,0
|
|
20231024,160800,3945232900,25900,25900,25900,25900,0
|
|
20231024,160700,3945232900,25900,25900,25900,25900,0
|
|
20231024,160600,3945232900,25900,25900,25900,25900,0
|
|
20231024,160500,3945232900,25900,25900,25900,25900,0
|
|
20231024,160400,3945232900,25900,25900,25900,25900,0
|
|
20231024,160300,3945232900,25900,25900,25900,25900,0
|
|
20231024,160200,3945232900,25900,25900,25900,25900,0
|
|
20231024,160100,3945232900,25900,25900,25900,25900,0
|
|
20231024,160000,3945232900,25900,25900,25900,25900,0
|
|
20231024,155900,3945232900,25900,25900,25900,25900,0
|
|
20231024,155800,3945232900,25900,25900,25900,25900,0
|
|
20231024,155700,3945232900,25900,25900,25900,25900,0
|
|
20231024,155600,3945232900,25900,25900,25900,25900,0
|
|
20231024,155500,3945232900,25900,25900,25900,25900,0
|
|
20231024,155400,3945232900,25900,25900,25900,25900,0
|
|
20231024,155300,3945232900,25900,25900,25900,25900,0
|
|
20231024,155200,3945232900,25900,25900,25900,25900,0
|
|
20231024,155100,3945232900,25900,25900,25900,25900,0
|
|
20231024,155000,3945232900,25900,25900,25900,25900,0
|
|
20231024,154900,3945232900,25900,25900,25900,25900,0
|
|
20231024,154800,3945232900,25900,25900,25900,25900,0
|
|
20231024,154700,3945232900,25900,25900,25900,25900,0
|
|
20231024,154600,3945232900,25900,25900,25900,25900,0
|
|
20231024,154500,3945232900,25900,25900,25900,25900,0
|
|
20231024,154400,3945232900,25900,25900,25900,25900,0
|
|
20231024,154300,3945232900,25900,25900,25900,25900,0
|
|
20231024,154200,3945232900,25900,25900,25900,25900,0
|
|
20231024,154100,3945232900,25900,25900,25900,25900,1643
|
|
20231024,154000,3945232900,25900,25900,25900,25900,0
|
|
20231024,153900,3945232900,25900,25900,25900,25900,0
|
|
20231024,153800,3945232900,25900,25900,25900,25900,0
|
|
20231024,153700,3945232900,25900,25900,25900,25900,0
|
|
20231024,153600,3945232900,25900,25900,25900,25900,0
|
|
20231024,153500,3945232900,25900,25900,25900,25900,0
|
|
20231024,153400,3945232900,25900,25900,25900,25900,0
|
|
20231024,153300,3945232900,25900,25900,25900,25900,0
|
|
20231024,153200,3945232900,25900,25900,25900,25900,0
|
|
20231024,153100,3945232900,25900,25900,25900,25900,0
|
|
20231024,153000,3945232900,25900,25900,25900,25900,1643
|
|
20231024,152900,3902679200,25900,25900,25900,25900,0
|
|
20231024,152800,3902679200,25900,25900,25900,25900,0
|
|
20231024,152700,3902679200,25900,25900,25900,25900,0
|
|
20231024,152600,3902679200,25900,25900,25900,25900,0
|
|
20231024,152500,3902679200,25900,25900,25900,25900,0
|
|
20231024,152400,3902679200,25900,25900,25900,25900,0
|
|
20231024,152300,3902679200,25900,25900,25900,25900,0
|
|
20231024,152200,3902679200,25900,25900,25900,25900,0
|
|
20231024,152100,3902679200,25900,25900,25900,25900,0
|
|
20231024,152000,3902679200,25900,25900,25900,25900,0
|
|
20231024,151900,3902679200,25900,25850,25900,25850,294
|
|
20231024,151800,3895074000,25850,25900,25900,25850,209
|
|
20231024,151700,3889661900,25850,25850,25900,25850,312
|
|
20231024,151600,3881592700,25900,25900,25950,25900,576
|
|
20231024,151500,3866673200,25950,25900,25950,25900,79
|
|
20231024,151400,3864625250,25900,25950,25950,25900,386
|
|
20231024,151300,3854608600,25950,25900,25950,25900,153
|
|
20231024,151200,3850640150,25900,25900,25950,25900,93
|
|
20231024,151100,3848229250,25950,25950,25950,25950,11
|
|
20231024,151000,3847943800,25900,25900,25950,25900,137
|
|
20231024,150900,3844391000,25950,25950,25950,25950,0
|
|
20231024,150800,3844391000,25950,26000,26000,25950,766
|
|
20231024,150700,3824510800,26000,25900,26000,25900,516
|
|
20231024,150600,3811120350,25950,25950,25950,25950,85
|
|
20231024,150500,3808914600,25950,25950,25950,25900,66
|
|
20231024,150400,3807203200,25900,25950,25950,25900,158
|
|
20231024,150300,3803104950,25950,25850,26000,25850,478
|
|
20231024,150200,3790723500,25900,25850,25900,25850,77
|
|
20231024,150100,3788730500,25900,25850,25900,25850,258
|
|
20231024,150000,3782060550,25850,25800,25850,25800,55
|
|
20231024,145900,3780640750,25800,25750,25850,25750,451
|
|
20231024,145800,3769010350,25800,25750,25800,25750,147
|
|
20231024,145700,3765224500,25750,25750,25800,25750,164
|
|
20231024,145600,3761000400,25800,25750,25800,25750,147
|
|
20231024,145500,3757213800,25750,25750,25800,25750,41
|
|
20231024,145400,3756157950,25750,25750,25800,25750,154
|
|
20231024,145300,3752190100,25800,25750,25800,25750,214
|
|
20231024,145200,3746678400,25750,25700,25750,25700,216
|
|
20231024,145100,3741123200,25700,25700,25750,25700,57
|
|
20231024,145000,3739657250,25700,25750,25800,25700,586
|
|
20231024,144900,3724572450,25750,25800,25800,25750,7099
|
|
20231024,144800,3541478350,25800,25800,25850,25800,242
|
|
20231024,144700,3535233600,25850,25800,25850,25800,38
|
|
20231024,144600,3534253100,25850,25800,25850,25800,131
|
|
20231024,144500,3530872150,25800,25850,25900,25800,323
|
|
20231024,144400,3522522700,25900,25850,25900,25850,256
|
|
20231024,144300,3515904400,25850,25900,25900,25850,168
|
|
20231024,144200,3511559800,25900,25850,25900,25850,188
|
|
20231024,144100,3506697400,25900,25900,25900,25850,128
|
|
20231024,144000,3503387650,25900,25900,25900,25850,82
|
|
20231024,143900,3501266550,25850,25900,25950,25850,1033
|
|
20231024,143800,3474562150,25850,25850,25900,25850,183
|
|
20231024,143700,3469831500,25850,25850,25900,25850,174
|
|
20231024,143600,3465327050,25850,25900,25950,25850,117
|
|
20231024,143500,3462296150,25900,25900,25900,25900,636
|
|
20231024,143400,3445823750,25900,25950,25950,25900,51
|
|
20231024,143300,3444501050,25900,25900,25950,25900,252
|
|
20231024,143200,3437963350,25900,25900,25950,25850,913
|
|
20231024,143100,3414284850,25900,25900,25950,25850,59
|
|
20231024,143000,3412758050,25850,25850,25900,25850,140
|
|
20231024,142900,3409138850,25900,25800,25900,25800,402
|
|
20231024,142800,3398728150,25850,25850,25900,25850,252
|
|
20231024,142700,3392212100,25850,25850,25900,25850,246
|
|
20231024,142600,3385847550,25950,25850,25950,25800,137
|
|
20231024,142500,3382304500,25900,25850,25900,25800,131
|
|
20231024,142400,3378917300,25850,25800,25850,25800,155
|
|
20231024,142300,3374916000,25850,25800,25900,25800,153
|
|
20231024,142200,3370958300,25800,25800,25850,25800,42
|
|
20231024,142100,3369874500,25800,25800,25850,25800,380
|
|
20231024,142000,3360066900,25800,25800,25850,25800,161
|
|
20231024,141900,3355912050,25800,25850,25900,25800,145
|
|
20231024,141800,3352163800,25850,25850,25900,25850,108
|
|
20231024,141700,3349370950,25850,25900,25900,25850,254
|
|
20231024,141600,3342803950,25850,25850,25950,25850,165
|
|
20231024,141500,3338535750,25900,25850,25900,25850,158
|
|
20231024,141400,3334450150,25850,25850,25900,25850,106
|
|
20231024,141300,3331705550,25900,25850,25900,25850,158
|
|
20231024,141200,3327620150,25850,25850,25900,25850,169
|
|
20231024,141100,3323249950,25900,25800,25900,25800,146
|
|
20231024,141000,3319474450,25850,25850,25900,25850,229
|
|
20231024,140900,3313553600,25850,25900,25900,25850,521
|
|
20231024,140800,3300084250,25900,25900,25900,25850,183
|
|
20231024,140700,3295353100,25800,25800,25900,25800,159
|
|
20231024,140600,3291245100,25800,25850,25850,25800,131
|
|
20231024,140500,3287864250,25800,25800,25850,25800,229
|
|
20231024,140400,3281951550,25800,25800,25850,25800,47
|
|
20231024,140300,3280737800,25900,25850,25900,25800,96
|
|
20231024,140200,3278258000,25850,25850,25850,25800,262
|
|
20231024,140100,3271485400,25850,25850,25900,25850,167
|
|
20231024,140000,3267165250,25850,25850,25850,25850,42
|
|
20231024,135900,3266079550,25850,25850,25900,25850,184
|
|
20231024,135800,3261320000,25850,25900,25900,25850,198
|
|
20231024,135700,3256200050,25900,25950,25950,25850,47
|
|
20231024,135600,3254984250,25950,25850,25950,25850,431
|
|
20231024,135500,3243821600,25900,25800,25900,25800,104
|
|
20231024,135400,3241132900,25800,25800,25850,25800,201
|
|
20231024,135300,3235942600,25800,25800,25850,25800,196
|
|
20231024,135200,3230882750,25800,25800,25800,25800,59
|
|
20231024,135100,3229360550,25850,25800,25850,25800,158
|
|
20231024,135000,3225283100,25800,25850,25850,25800,301
|
|
20231024,134900,3217504500,25850,25850,25850,25850,89
|
|
20231024,134800,3215203850,25850,25900,25900,25850,191
|
|
20231024,134700,3210265000,25900,25850,25900,25850,255
|
|
20231024,134600,3203667300,25900,25850,25900,25850,125
|
|
20231024,134500,3200435750,25900,25850,25900,25850,174
|
|
20231024,134400,3195932000,25850,25900,25900,25850,126
|
|
20231024,134300,3192673800,25900,25900,25950,25850,183
|
|
20231024,134200,3187941150,25900,25850,25900,25850,283
|
|
20231024,134100,3180618250,25900,25900,25950,25850,131
|
|
20231024,134000,3177225600,25900,25850,25900,25850,187
|
|
20231024,133900,3172390250,25850,25850,25900,25850,147
|
|
20231024,133800,3168588900,25900,25850,25900,25850,146
|
|
20231024,133700,3164810050,25850,25850,25900,25850,154
|
|
20231024,133600,3160827950,25850,25950,25950,25850,263
|
|
20231024,133500,3154025450,25950,25900,25950,25850,184
|
|
20231024,133400,3149263000,25900,25950,25950,25900,31
|
|
20231024,133300,3148458750,25900,25850,25950,25850,194
|
|
20231024,133200,3143434100,25850,25800,25900,25800,189
|
|
20231024,133100,3138548700,25800,25850,25850,25800,466
|
|
20231024,133000,3126503450,25850,25850,25850,25850,49
|
|
20231024,132900,3125236800,25850,25800,25900,25800,175
|
|
20231024,132800,3120712300,25800,25850,25900,25800,356
|
|
20231024,132700,3111508650,25850,25900,25900,25850,533
|
|
20231024,132600,3097704000,25950,25900,25950,25900,628
|
|
20231024,132500,3081407900,25900,26000,26000,25900,1850
|
|
20231024,132400,3033309500,26050,26050,26100,26000,924
|
|
20231024,132300,3009250500,26100,26100,26100,26050,146
|
|
20231024,132200,3005441150,26100,26050,26100,26050,409
|
|
20231024,132100,2994770900,26050,26050,26050,26000,40
|
|
20231024,132000,2993729250,26050,26100,26100,26050,159
|
|
20231024,131900,2989586150,26100,26050,26100,26000,649
|
|
20231024,131800,2972679150,26050,26050,26050,26050,22
|
|
20231024,131700,2972106050,26050,26050,26050,26000,35
|
|
20231024,131600,2971194850,26050,26050,26050,26000,140
|
|
20231024,131500,2967550050,26050,26050,26050,26000,41
|
|
20231024,131400,2966482550,26050,26050,26050,26000,144
|
|
20231024,131300,2962732950,26050,26000,26050,26000,391
|
|
20231024,131200,2952566200,26000,25950,26000,25950,90
|
|
20231024,131100,2950229500,25950,25950,25950,25950,23
|
|
20231024,131000,2949632650,25950,25900,25950,25900,107
|
|
20231024,130900,2946856850,25900,25950,25950,25900,48
|
|
20231024,130800,2945611800,25950,25950,25950,25950,6
|
|
20231024,130700,2945456100,25950,26000,26000,25950,447
|
|
20231024,130600,2933854450,26000,26000,26000,26000,163
|
|
20231024,130500,2929616450,26000,26000,26000,26000,506
|
|
20231024,130400,2916460450,26000,25950,26000,25950,89
|
|
20231024,130300,2914149850,25950,25950,25950,25950,21
|
|
20231024,130200,2913604900,25950,25950,25950,25950,0
|
|
20231024,130100,2913604900,25950,26000,26000,25950,800
|
|
20231024,130000,2892823150,26000,25950,26000,25950,371
|
|
20231024,125900,2883177450,25950,26000,26050,25950,975
|
|
20231024,125800,2857830900,26000,26000,26000,26000,21
|
|
20231024,125700,2857284900,26000,26000,26000,26000,383
|
|
20231024,125600,2847326900,26000,26000,26000,25950,1062
|
|
20231024,125500,2819716900,26000,26000,26000,26000,517
|
|
20231024,125400,2806274900,26000,25950,26000,25950,418
|
|
20231024,125300,2795423500,25950,25900,25950,25900,57
|
|
20231024,125200,2793946150,25900,25950,25950,25900,74
|
|
20231024,125100,2792028450,25950,25950,25950,25950,661
|
|
20231024,125000,2774875500,25950,25950,25950,25900,424
|
|
20231024,124900,2763873300,25950,25900,25950,25900,27
|
|
20231024,124800,2763172900,25900,25900,25900,25900,32
|
|
20231024,124700,2762344100,25900,25900,25900,25900,132
|
|
20231024,124600,2758925300,25900,25850,25900,25850,724
|
|
20231024,124500,2740173950,25850,25900,25900,25850,95
|
|
20231024,124400,2737716450,25900,25900,25900,25900,170
|
|
20231024,124300,2733313450,25900,25900,25900,25900,8
|
|
20231024,124200,2733106250,25900,25850,25900,25850,167
|
|
20231024,124100,2728788050,25850,25850,25850,25850,167
|
|
20231024,124000,2724471100,25850,25850,25850,25850,8
|
|
20231024,123900,2724264300,25850,25800,25850,25800,223
|
|
20231024,123800,2718509600,25800,25800,25800,25800,31
|
|
20231024,123700,2717709800,25800,25800,25800,25800,98
|
|
20231024,123600,2715181400,25800,25800,25800,25800,29
|
|
20231024,123500,2714433200,25800,25800,25800,25800,99
|
|
20231024,123400,2711879000,25800,25750,25800,25750,51
|
|
20231024,123300,2710563750,25800,25800,25800,25800,0
|
|
20231024,123200,2710563750,25800,25750,25800,25750,90
|
|
20231024,123100,2708244400,25750,25750,25750,25750,71
|
|
20231024,123000,2706416150,25750,25700,25750,25700,443
|
|
20231024,122900,2695024750,25700,25700,25700,25700,4
|
|
20231024,122800,2694921950,25750,25750,25750,25750,21
|
|
20231024,122700,2694381200,25750,25750,25750,25750,122
|
|
20231024,122600,2691239700,25750,25750,25750,25700,241
|
|
20231024,122500,2685034950,25750,25750,25750,25750,1130
|
|
20231024,122400,2655937450,25800,25800,25800,25800,77
|
|
20231024,122300,2653950850,25800,25800,25800,25750,54
|
|
20231024,122200,2652559200,25800,25800,25800,25800,22
|
|
20231024,122100,2651991600,25800,25800,25800,25800,91
|
|
20231024,122000,2649643800,25800,25800,25800,25800,21
|
|
20231024,121900,2649102000,25800,25750,25800,25750,75
|
|
20231024,121800,2647167550,25750,25750,25750,25750,36
|
|
20231024,121700,2646240550,25800,25750,25800,25750,100
|
|
20231024,121600,2643661350,25750,25800,25800,25750,60
|
|
20231024,121500,2642115300,25800,25800,25800,25800,9
|
|
20231024,121400,2641883100,25800,25800,25800,25800,21
|
|
20231024,121300,2641341300,25800,25800,25800,25800,173
|
|
20231024,121200,2636877900,25850,25850,25850,25850,22
|
|
20231024,121100,2636309200,25850,25800,25850,25800,257
|
|
20231024,121000,2629666000,25800,25800,25800,25800,5
|
|
20231024,120900,2629537000,25850,25800,25850,25800,117
|
|
20231024,120800,2626512800,25800,25850,25850,25800,133
|
|
20231024,120700,2623080300,25850,25850,25850,25850,0
|
|
20231024,120600,2623080300,25850,25850,25850,25850,131
|
|
20231024,120500,2619693950,25850,25850,25850,25850,21
|
|
20231024,120400,2619151100,25850,25850,25850,25850,114
|
|
20231024,120300,2616204200,25900,25900,25900,25900,22
|
|
20231024,120200,2615634400,25900,25900,25900,25900,52
|
|
20231024,120100,2614287600,25900,25850,25900,25850,53
|
|
20231024,120000,2612916500,25850,25850,25850,25850,56
|
|
20231024,115900,2611468900,25850,25900,25950,25850,1504
|
|
20231024,115800,2572525100,25900,25950,25950,25900,187
|
|
20231024,115700,2567675950,25950,25950,25950,25950,25
|
|
20231024,115600,2567027200,25950,25900,25950,25900,28
|
|
20231024,115500,2566301550,25950,25950,25950,25900,206
|
|
20231024,115400,2560959500,25950,25950,25950,25950,26
|
|
20231024,115300,2560284800,25950,25950,25950,25900,117
|
|
20231024,115200,2557248700,25950,25950,25950,25950,22
|
|
20231024,115100,2556677800,25950,25950,25950,25950,111
|
|
20231024,115000,2553797350,25950,25950,25950,25950,32
|
|
20231024,114900,2552966950,26000,25950,26000,25950,220
|
|
20231024,114800,2547255150,25950,25950,25950,25950,100
|
|
20231024,114700,2544660150,25950,25950,25950,25900,184
|
|
20231024,114600,2539885400,25950,25950,25950,25950,22
|
|
20231024,114500,2539314500,25950,25950,25950,25950,102
|
|
20231024,114400,2536667600,25950,25900,26000,25900,264
|
|
20231024,114300,2529816050,25900,25950,25950,25900,122
|
|
20231024,114200,2526650200,25900,25950,25950,25900,33
|
|
20231024,114100,2525794950,25950,25950,25950,25950,164
|
|
20231024,114000,2521539150,25950,25950,26000,25950,91
|
|
20231024,113900,2519177250,25950,26000,26000,25950,580
|
|
20231024,113800,2504126200,26000,25900,26000,25900,1408
|
|
20231024,113700,2467530450,25900,25850,25900,25850,615
|
|
20231024,113600,2451604350,25900,25900,25900,25900,22
|
|
20231024,113500,2451034550,25900,25850,25900,25850,123
|
|
20231024,113400,2447849400,25850,25850,25850,25850,55
|
|
20231024,113300,2446427650,25850,25850,25900,25850,572
|
|
20231024,113200,2431641400,25900,25900,25900,25900,181
|
|
20231024,113100,2426953500,25900,25850,25900,25850,152
|
|
20231024,113000,2423019650,25900,25900,25900,25900,22
|
|
20231024,112900,2422449850,25900,25900,25900,25850,174
|
|
20231024,112800,2417944500,25900,25850,25900,25850,67
|
|
20231024,112700,2416211400,25850,25800,25850,25800,821
|
|
20231024,112600,2395019200,25800,25800,25800,25800,201
|
|
20231024,112500,2389833400,25800,25750,25800,25750,33
|
|
20231024,112400,2388982600,25800,25750,25800,25750,570
|
|
20231024,112300,2374280100,25750,25700,25750,25700,72
|
|
20231024,112200,2372426400,25700,25700,25750,25700,786
|
|
20231024,112100,2352224400,25700,25700,25750,25700,170
|
|
20231024,112000,2347855100,25700,25650,25700,25650,798
|
|
20231024,111900,2327352450,25650,25600,25800,25600,7407
|
|
20231024,111800,2136485250,25600,25550,25600,25550,102
|
|
20231024,111700,2133878350,25550,25550,25550,25500,553
|
|
20231024,111600,2119750500,25550,25550,25550,25550,26
|
|
20231024,111500,2119086200,25500,25550,25600,25500,605
|
|
20231024,111400,2103625000,25550,25500,25550,25500,49
|
|
20231024,111300,2102374400,25500,25400,25500,25400,186
|
|
20231024,111200,2097633300,25400,25500,25500,25400,3175
|
|
20231024,111100,2016924100,25500,25550,25550,25500,1136
|
|
20231024,111000,1987949800,25550,25550,25550,25550,89
|
|
20231024,110900,1985675850,25550,25500,25550,25500,496
|
|
20231024,110800,1973007000,25500,25500,25500,25500,448
|
|
20231024,110700,1961583000,25500,25500,25500,25500,0
|
|
20231024,110600,1961583000,25500,25450,25500,25450,181
|
|
20231024,110500,1956973900,25450,25500,25500,25450,304
|
|
20231024,110400,1949232950,25500,25500,25500,25500,100
|
|
20231024,110300,1946682950,25500,25500,25500,25500,39
|
|
20231024,110200,1945688450,25500,25500,25500,25500,273
|
|
20231024,110100,1938726950,25500,25500,25500,25450,31
|
|
20231024,110000,1937937750,25500,25350,25500,25350,439
|
|
20231024,105900,1926769000,25400,25400,25400,25400,21
|
|
20231024,105800,1926235600,25400,25350,25400,25350,74
|
|
20231024,105700,1924356750,25350,25400,25450,25350,551
|
|
20231024,105600,1910360650,25450,25450,25450,25450,10
|
|
20231024,105500,1910106150,25450,25400,25450,25400,203
|
|
20231024,105400,1904948900,25400,25500,25500,25400,955
|
|
20231024,105300,1880654600,25500,25450,25500,25450,233
|
|
20231024,105200,1874721800,25450,25450,25500,25450,70
|
|
20231024,105100,1872939200,25500,25500,25500,25500,295
|
|
20231024,105000,1865416700,25500,25500,25500,25500,0
|
|
20231024,104900,1865416700,25500,25450,25550,25450,405
|
|
20231024,104800,1855084450,25450,25600,25600,25450,1079
|
|
20231024,104700,1827504500,25600,25550,25600,25550,373
|
|
20231024,104600,1817973250,25550,25450,25550,25450,420
|
|
20231024,104500,1807259100,25500,25500,25500,25500,15
|
|
20231024,104400,1806876600,25500,25450,25500,25450,53
|
|
20231024,104300,1805526700,25450,25500,25500,25450,392
|
|
20231024,104200,1795550100,25500,25450,25500,25400,127
|
|
20231024,104100,1792316600,25450,25400,25450,25400,66
|
|
20231024,104000,1790638750,25400,25350,25400,25300,187
|
|
20231024,103900,1785890700,25350,25350,25350,25350,132
|
|
20231024,103800,1782544500,25350,25300,25350,25300,1339
|
|
20231024,103700,1748664750,25300,25400,25400,25300,1330
|
|
20231024,103600,1714982800,25400,25400,25400,25400,122
|
|
20231024,103500,1711884000,25400,25400,25400,25400,271
|
|
20231024,103400,1705000600,25400,25350,25400,25350,85
|
|
20231024,103300,1702842850,25400,25400,25450,25400,787
|
|
20231024,103200,1682853000,25400,25450,25450,25400,477
|
|
20231024,103100,1670726050,25450,25450,25450,25450,414
|
|
20231024,103000,1660189750,25450,25450,25450,25400,216
|
|
20231024,102900,1654693900,25400,25350,25400,25350,297
|
|
20231024,102800,1647159100,25350,25400,25400,25300,3221
|
|
20231024,102700,1565557050,25400,25500,25500,25400,2559
|
|
20231024,102600,1500388850,25500,25550,25550,25500,206
|
|
20231024,102500,1495128250,25550,25450,25550,25450,53
|
|
20231024,102400,1493777150,25500,25450,25500,25450,55
|
|
20231024,102300,1492374700,25450,25500,25500,25400,886
|
|
20231024,102200,1469826500,25550,25550,25550,25500,275
|
|
20231024,102100,1462806700,25550,25550,25550,25550,32
|
|
20231024,102000,1461989100,25500,25550,25550,25500,241
|
|
20231024,101900,1455842700,25550,25550,25600,25550,127
|
|
20231024,101800,1452596750,25600,25650,25700,25600,1591
|
|
20231024,101700,1411847250,25700,25750,25750,25700,345
|
|
20231024,101600,1402980450,25750,25750,25750,25750,88
|
|
20231024,101500,1400714450,25750,25750,25750,25750,1
|
|
20231024,101400,1400688700,25750,25700,25750,25700,324
|
|
20231024,101300,1392360850,25750,25750,25750,25750,174
|
|
20231024,101200,1387880350,25750,25750,25750,25700,111
|
|
20231024,101100,1385027100,25750,25650,25750,25650,727
|
|
20231024,101000,1366367900,25700,25800,25800,25700,1975
|
|
20231024,100900,1315509500,25800,25850,25850,25800,496
|
|
20231024,100800,1302696400,25900,25900,25900,25900,152
|
|
20231024,100700,1298759600,25950,26000,26000,25950,228
|
|
20231024,100600,1292839100,26000,25850,26000,25850,2373
|
|
20231024,100500,1231284650,25900,25900,25900,25900,73
|
|
20231024,100400,1229393950,25900,25900,25900,25850,21
|
|
20231024,100300,1228850150,25900,25850,25900,25850,499
|
|
20231024,100200,1215949900,25900,25950,25950,25900,443
|
|
20231024,100100,1204460200,25950,25950,25950,25900,285
|
|
20231024,100000,1197075550,25950,25950,25950,25950,28
|
|
20231024,095900,1196348950,25950,25900,25950,25850,1009
|
|
20231024,095800,1170230850,25900,25900,25900,25900,36
|
|
20231024,095700,1169298450,25900,25950,25950,25900,844
|
|
20231024,095600,1147406150,25950,26000,26000,25900,1266
|
|
20231024,095500,1114505700,26000,25950,26000,25900,3265
|
|
20231024,095400,1029748700,25950,25950,25950,25900,1315
|
|
20231024,095300,995664350,25950,25950,25950,25900,1330
|
|
20231024,095200,961160850,25950,25950,26000,25850,3256
|
|
20231024,095100,876678450,25950,25900,26000,25900,1711
|
|
20231024,095000,832313900,25900,25900,25900,25850,921
|
|
20231024,094900,808466600,25850,25850,25850,25750,1936
|
|
20231024,094800,758442550,25900,25850,25900,25850,468
|
|
20231024,094700,746337900,25900,25900,25900,25750,1694
|
|
20231024,094600,702580350,25950,25800,25950,25800,1194
|
|
20231024,094500,671714850,25800,25700,25800,25700,1063
|
|
20231024,094400,644350900,25700,25650,25750,25650,1640
|
|
20231024,094300,602247750,25600,25550,25600,25550,275
|
|
20231024,094200,595208250,25600,25600,25600,25600,21
|
|
20231024,094100,594670650,25600,25550,25600,25550,40
|
|
20231024,094000,593647250,25650,25600,25650,25550,967
|
|
20231024,093900,568895350,25650,25600,25700,25600,1213
|
|
20231024,093800,537839550,25700,25650,25700,25650,96
|
|
20231024,093700,535372900,25650,25600,25650,25600,424
|
|
20231024,093600,524516300,25600,25550,25600,25550,125
|
|
20231024,093500,521320900,25500,25500,25500,25500,2
|
|
20231024,093400,521269900,25600,25600,25600,25500,62
|
|
20231024,093300,519682800,25600,25600,25600,25500,361
|
|
20231024,093200,510471800,25550,25600,25600,25550,228
|
|
20231024,093100,504644950,25550,25650,25650,25550,282
|
|
20231024,093000,497430550,25650,25600,25650,25600,196
|
|
20231024,092900,492410650,25600,25650,25650,25600,307
|
|
20231024,092800,484551400,25650,25650,25700,25650,57
|
|
20231024,092700,483087950,25650,25700,25700,25650,108
|
|
20231024,092600,480317150,25700,25650,25700,25650,378
|
|
20231024,092500,470620700,25650,25650,25650,25650,165
|
|
20231024,092400,466388450,25650,25600,25650,25600,152
|
|
20231024,092300,462492750,25650,25650,25650,25650,576
|
|
20231024,092200,447718350,25650,25650,25650,25600,160
|
|
20231024,092100,443614600,25650,25500,25650,25500,2562
|
|
20231024,092000,378067200,25500,25500,25500,25500,96
|
|
20231024,091900,375619200,25500,25550,25600,25500,811
|
|
20231024,091800,354928150,25600,25650,25650,25600,533
|
|
20231024,091700,341283300,25650,25650,25650,25600,143
|
|
20231024,091600,337620750,25650,25600,25650,25600,599
|
|
20231024,091500,322284400,25550,25650,25650,25550,231
|
|
20231024,091400,316362200,25700,25650,25700,25650,503
|
|
20231024,091300,303440300,25650,25650,25700,25550,287
|
|
20231024,091200,296079250,25600,25600,25600,25550,238
|
|
20231024,091100,289986750,25600,25600,25600,25550,362
|
|
20231024,091000,280734550,25600,25550,25600,25550,1166
|
|
20231024,090900,250928400,25550,25550,25550,25450,860
|
|
20231024,090800,228977300,25550,25450,25550,25450,804
|
|
20231024,090700,208445200,25450,25500,25500,25450,760
|
|
20231024,090600,189065450,25400,25450,25500,25400,1123
|
|
20231024,090500,160532350,25450,25450,25450,25400,1413
|
|
20231024,090400,124599000,25400,25400,25400,25400,490
|
|
20231024,090300,112153000,25400,25450,25500,25400,1354
|
|
20231024,090200,77714900,25450,25350,25500,25350,1222
|
|
20231024,090100,46672500,25400,25350,25400,25350,656
|
|
20231024,090000,30011450,25350,25250,25500,25250,1186
|