640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,193600,5293729350,24950,24950,24950,24950,0
|
|
20231025,193500,5293729350,24950,24950,24950,24950,0
|
|
20231025,193400,5293729350,24950,24950,24950,24950,0
|
|
20231025,193300,5293729350,24950,24950,24950,24950,0
|
|
20231025,193200,5293729350,24950,24950,24950,24950,0
|
|
20231025,193100,5293729350,24950,24950,24950,24950,0
|
|
20231025,193000,5293729350,24950,24950,24950,24950,0
|
|
20231025,192900,5293729350,24950,24950,24950,24950,0
|
|
20231025,192800,5293729350,24950,24950,24950,24950,0
|
|
20231025,192700,5293729350,24950,24950,24950,24950,0
|
|
20231025,192600,5293729350,24950,24950,24950,24950,0
|
|
20231025,192500,5293729350,24950,24950,24950,24950,0
|
|
20231025,192400,5293729350,24950,24950,24950,24950,0
|
|
20231025,192300,5293729350,24950,24950,24950,24950,0
|
|
20231025,192200,5293729350,24950,24950,24950,24950,0
|
|
20231025,192100,5293729350,24950,24950,24950,24950,0
|
|
20231025,192000,5293729350,24950,24950,24950,24950,0
|
|
20231025,191900,5293729350,24950,24950,24950,24950,0
|
|
20231025,191800,5293729350,24950,24950,24950,24950,0
|
|
20231025,191700,5293729350,24950,24950,24950,24950,0
|
|
20231025,191600,5293729350,24950,24950,24950,24950,0
|
|
20231025,191500,5293729350,24950,24950,24950,24950,0
|
|
20231025,191400,5293729350,24950,24950,24950,24950,0
|
|
20231025,191300,5293729350,24950,24950,24950,24950,0
|
|
20231025,191200,5293729350,24950,24950,24950,24950,0
|
|
20231025,191100,5293729350,24950,24950,24950,24950,0
|
|
20231025,191000,5293729350,24950,24950,24950,24950,0
|
|
20231025,190900,5293729350,24950,24950,24950,24950,0
|
|
20231025,190800,5293729350,24950,24950,24950,24950,0
|
|
20231025,190700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,190600,5293729350,24950,24950,24950,24950,0
|
|
20231025,190500,5293729350,24950,24950,24950,24950,0
|
|
20231025,190400,5293729350,24950,24950,24950,24950,0
|
|
20231025,190300,5293729350,24950,24950,24950,24950,0
|
|
20231025,190200,5293729350,24950,24950,24950,24950,0
|
|
20231025,190100,5293729350,24950,24950,24950,24950,0
|
|
20231025,190000,5293729350,24950,24950,24950,24950,0
|
|
20231025,185900,5293729350,24950,24950,24950,24950,0
|
|
20231025,185800,5293729350,24950,24950,24950,24950,0
|
|
20231025,185700,5293729350,24950,24950,24950,24950,0
|
|
20231025,185600,5293729350,24950,24950,24950,24950,0
|
|
20231025,185500,5293729350,24950,24950,24950,24950,0
|
|
20231025,185400,5293729350,24950,24950,24950,24950,0
|
|
20231025,185300,5293729350,24950,24950,24950,24950,0
|
|
20231025,185200,5293729350,24950,24950,24950,24950,0
|
|
20231025,185100,5293729350,24950,24950,24950,24950,0
|
|
20231025,185000,5293729350,24950,24950,24950,24950,0
|
|
20231025,184900,5293729350,24950,24950,24950,24950,0
|
|
20231025,184800,5293729350,24950,24950,24950,24950,0
|
|
20231025,184700,5293729350,24950,24950,24950,24950,0
|
|
20231025,184600,5293729350,24950,24950,24950,24950,0
|
|
20231025,184500,5293729350,24950,24950,24950,24950,0
|
|
20231025,184400,5293729350,24950,24950,24950,24950,0
|
|
20231025,184300,5293729350,24950,24950,24950,24950,0
|
|
20231025,184200,5293729350,24950,24950,24950,24950,0
|
|
20231025,184100,5293729350,24950,24950,24950,24950,0
|
|
20231025,184000,5293729350,24950,24950,24950,24950,0
|
|
20231025,183900,5293729350,24950,24950,24950,24950,0
|
|
20231025,183800,5293729350,24950,24950,24950,24950,0
|
|
20231025,183700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,183600,5293729350,24950,24950,24950,24950,0
|
|
20231025,183500,5293729350,24950,24950,24950,24950,0
|
|
20231025,183400,5293729350,24950,24950,24950,24950,0
|
|
20231025,183300,5293729350,24950,24950,24950,24950,0
|
|
20231025,183200,5293729350,24950,24950,24950,24950,0
|
|
20231025,183100,5293729350,24950,24950,24950,24950,0
|
|
20231025,183000,5293729350,24950,24950,24950,24950,0
|
|
20231025,182900,5293729350,24950,24950,24950,24950,0
|
|
20231025,182800,5293729350,24950,24950,24950,24950,0
|
|
20231025,182700,5293729350,24950,24950,24950,24950,0
|
|
20231025,182600,5293729350,24950,24950,24950,24950,0
|
|
20231025,182500,5293729350,24950,24950,24950,24950,0
|
|
20231025,182400,5293729350,24950,24950,24950,24950,0
|
|
20231025,182300,5293729350,24950,24950,24950,24950,0
|
|
20231025,182200,5293729350,24950,24950,24950,24950,0
|
|
20231025,182100,5293729350,24950,24950,24950,24950,0
|
|
20231025,182000,5293729350,24950,24950,24950,24950,0
|
|
20231025,181900,5293729350,24950,24950,24950,24950,0
|
|
20231025,181800,5293729350,24950,24950,24950,24950,0
|
|
20231025,181700,5293729350,24950,24950,24950,24950,0
|
|
20231025,181600,5293729350,24950,24950,24950,24950,0
|
|
20231025,181500,5293729350,24950,24950,24950,24950,0
|
|
20231025,181400,5293729350,24950,24950,24950,24950,0
|
|
20231025,181300,5293729350,24950,24950,24950,24950,0
|
|
20231025,181200,5293729350,24950,24950,24950,24950,0
|
|
20231025,181100,5293729350,24950,24950,24950,24950,0
|
|
20231025,181000,5293729350,24950,24950,24950,24950,0
|
|
20231025,180900,5293729350,24950,24950,24950,24950,0
|
|
20231025,180800,5293729350,24950,24950,24950,24950,0
|
|
20231025,180700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,180600,5293729350,24950,24950,24950,24950,0
|
|
20231025,180500,5293729350,24950,24950,24950,24950,0
|
|
20231025,180400,5293729350,24950,24950,24950,24950,0
|
|
20231025,180300,5293729350,24950,24950,24950,24950,0
|
|
20231025,180200,5293729350,24950,24950,24950,24950,0
|
|
20231025,180100,5293729350,24950,24950,24950,24950,0
|
|
20231025,180000,5293729350,24950,24950,24950,24950,0
|
|
20231025,175900,5293729350,24950,24950,24950,24950,0
|
|
20231025,175800,5293729350,24950,24950,24950,24950,0
|
|
20231025,175700,5293729350,24950,24950,24950,24950,0
|
|
20231025,175600,5293729350,24950,24950,24950,24950,0
|
|
20231025,175500,5293729350,24950,24950,24950,24950,0
|
|
20231025,175400,5293729350,24950,24950,24950,24950,0
|
|
20231025,175300,5293729350,24950,24950,24950,24950,0
|
|
20231025,175200,5293729350,24950,24950,24950,24950,0
|
|
20231025,175100,5293729350,24950,24950,24950,24950,0
|
|
20231025,175000,5293729350,24950,24950,24950,24950,0
|
|
20231025,174900,5293729350,24950,24950,24950,24950,0
|
|
20231025,174800,5293729350,24950,24950,24950,24950,0
|
|
20231025,174700,5293729350,24950,24950,24950,24950,0
|
|
20231025,174600,5293729350,24950,24950,24950,24950,0
|
|
20231025,174500,5293729350,24950,24950,24950,24950,0
|
|
20231025,174400,5293729350,24950,24950,24950,24950,0
|
|
20231025,174300,5293729350,24950,24950,24950,24950,0
|
|
20231025,174200,5293729350,24950,24950,24950,24950,0
|
|
20231025,174100,5293729350,24950,24950,24950,24950,0
|
|
20231025,174000,5293729350,24950,24950,24950,24950,0
|
|
20231025,173900,5293729350,24950,24950,24950,24950,0
|
|
20231025,173800,5293729350,24950,24950,24950,24950,0
|
|
20231025,173700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,173600,5293729350,24950,24950,24950,24950,0
|
|
20231025,173500,5293729350,24950,24950,24950,24950,0
|
|
20231025,173400,5293729350,24950,24950,24950,24950,0
|
|
20231025,173300,5293729350,24950,24950,24950,24950,0
|
|
20231025,173200,5293729350,24950,24950,24950,24950,0
|
|
20231025,173100,5293729350,24950,24950,24950,24950,0
|
|
20231025,173000,5293729350,24950,24950,24950,24950,0
|
|
20231025,172900,5293729350,24950,24950,24950,24950,0
|
|
20231025,172800,5293729350,24950,24950,24950,24950,0
|
|
20231025,172700,5293729350,24950,24950,24950,24950,0
|
|
20231025,172600,5293729350,24950,24950,24950,24950,0
|
|
20231025,172500,5293729350,24950,24950,24950,24950,0
|
|
20231025,172400,5293729350,24950,24950,24950,24950,0
|
|
20231025,172300,5293729350,24950,24950,24950,24950,0
|
|
20231025,172200,5293729350,24950,24950,24950,24950,0
|
|
20231025,172100,5293729350,24950,24950,24950,24950,0
|
|
20231025,172000,5293729350,24950,24950,24950,24950,0
|
|
20231025,171900,5293729350,24950,24950,24950,24950,0
|
|
20231025,171800,5293729350,24950,24950,24950,24950,0
|
|
20231025,171700,5293729350,24950,24950,24950,24950,0
|
|
20231025,171600,5293729350,24950,24950,24950,24950,0
|
|
20231025,171500,5293729350,24950,24950,24950,24950,0
|
|
20231025,171400,5293729350,24950,24950,24950,24950,0
|
|
20231025,171300,5293729350,24950,24950,24950,24950,0
|
|
20231025,171200,5293729350,24950,24950,24950,24950,0
|
|
20231025,171100,5293729350,24950,24950,24950,24950,0
|
|
20231025,171000,5293729350,24950,24950,24950,24950,0
|
|
20231025,170900,5293729350,24950,24950,24950,24950,0
|
|
20231025,170800,5293729350,24950,24950,24950,24950,0
|
|
20231025,170700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,170600,5293729350,24950,24950,24950,24950,0
|
|
20231025,170500,5293729350,24950,24950,24950,24950,0
|
|
20231025,170400,5293729350,24950,24950,24950,24950,0
|
|
20231025,170300,5293729350,24950,24950,24950,24950,0
|
|
20231025,170200,5293729350,24950,24950,24950,24950,0
|
|
20231025,170100,5293729350,24950,24950,24950,24950,0
|
|
20231025,170000,5293729350,24950,24950,24950,24950,0
|
|
20231025,165900,5293729350,24950,24950,24950,24950,0
|
|
20231025,165800,5293729350,24950,24950,24950,24950,0
|
|
20231025,165700,5293729350,24950,24950,24950,24950,0
|
|
20231025,165600,5293729350,24950,24950,24950,24950,0
|
|
20231025,165500,5293729350,24950,24950,24950,24950,0
|
|
20231025,165400,5293729350,24950,24950,24950,24950,0
|
|
20231025,165300,5293729350,24950,24950,24950,24950,0
|
|
20231025,165200,5293729350,24950,24950,24950,24950,0
|
|
20231025,165100,5293729350,24950,24950,24950,24950,0
|
|
20231025,165000,5293729350,24950,24950,24950,24950,0
|
|
20231025,164900,5293729350,24950,24950,24950,24950,0
|
|
20231025,164800,5293729350,24950,24950,24950,24950,0
|
|
20231025,164700,5293729350,24950,24950,24950,24950,0
|
|
20231025,164600,5293729350,24950,24950,24950,24950,0
|
|
20231025,164500,5293729350,24950,24950,24950,24950,0
|
|
20231025,164400,5293729350,24950,24950,24950,24950,0
|
|
20231025,164300,5293729350,24950,24950,24950,24950,0
|
|
20231025,164200,5293729350,24950,24950,24950,24950,0
|
|
20231025,164100,5293729350,24950,24950,24950,24950,0
|
|
20231025,164000,5293729350,24950,24950,24950,24950,0
|
|
20231025,163900,5293729350,24950,24950,24950,24950,0
|
|
20231025,163800,5293729350,24950,24950,24950,24950,0
|
|
20231025,163700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,163600,5293729350,24950,24950,24950,24950,0
|
|
20231025,163500,5293729350,24950,24950,24950,24950,0
|
|
20231025,163400,5293729350,24950,24950,24950,24950,0
|
|
20231025,163300,5293729350,24950,24950,24950,24950,0
|
|
20231025,163200,5293729350,24950,24950,24950,24950,0
|
|
20231025,163100,5293729350,24950,24950,24950,24950,0
|
|
20231025,163000,5293729350,24950,24950,24950,24950,0
|
|
20231025,162900,5293729350,24950,24950,24950,24950,0
|
|
20231025,162800,5293729350,24950,24950,24950,24950,0
|
|
20231025,162700,5293729350,24950,24950,24950,24950,0
|
|
20231025,162600,5293729350,24950,24950,24950,24950,0
|
|
20231025,162500,5293729350,24950,24950,24950,24950,0
|
|
20231025,162400,5293729350,24950,24950,24950,24950,0
|
|
20231025,162300,5293729350,24950,24950,24950,24950,0
|
|
20231025,162200,5293729350,24950,24950,24950,24950,0
|
|
20231025,162100,5293729350,24950,24950,24950,24950,0
|
|
20231025,162000,5293729350,24950,24950,24950,24950,0
|
|
20231025,161900,5293729350,24950,24950,24950,24950,0
|
|
20231025,161800,5293729350,24950,24950,24950,24950,0
|
|
20231025,161700,5293729350,24950,24950,24950,24950,0
|
|
20231025,161600,5293729350,24950,24950,24950,24950,0
|
|
20231025,161500,5293729350,24950,24950,24950,24950,0
|
|
20231025,161400,5293729350,24950,24950,24950,24950,0
|
|
20231025,161300,5293729350,24950,24950,24950,24950,0
|
|
20231025,161200,5293729350,24950,24950,24950,24950,0
|
|
20231025,161100,5293729350,24950,24950,24950,24950,0
|
|
20231025,161000,5293729350,24950,24950,24950,24950,0
|
|
20231025,160900,5293729350,24950,24950,24950,24950,0
|
|
20231025,160800,5293729350,24950,24950,24950,24950,0
|
|
20231025,160700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,160600,5293729350,24950,24950,24950,24950,0
|
|
20231025,160500,5293729350,24950,24950,24950,24950,0
|
|
20231025,160400,5293729350,24950,24950,24950,24950,0
|
|
20231025,160300,5293729350,24950,24950,24950,24950,0
|
|
20231025,160200,5293729350,24950,24950,24950,24950,0
|
|
20231025,160100,5293729350,24950,24950,24950,24950,0
|
|
20231025,160000,5293729350,24950,24950,24950,24950,0
|
|
20231025,155900,5293729350,24950,24950,24950,24950,0
|
|
20231025,155800,5293729350,24950,24950,24950,24950,0
|
|
20231025,155700,5293729350,24950,24950,24950,24950,0
|
|
20231025,155600,5293729350,24950,24950,24950,24950,0
|
|
20231025,155500,5293729350,24950,24950,24950,24950,0
|
|
20231025,155400,5293729350,24950,24950,24950,24950,0
|
|
20231025,155300,5293729350,24950,24950,24950,24950,0
|
|
20231025,155200,5293729350,24950,24950,24950,24950,0
|
|
20231025,155100,5293729350,24950,24950,24950,24950,0
|
|
20231025,155000,5293729350,24950,24950,24950,24950,0
|
|
20231025,154900,5293729350,24950,24950,24950,24950,0
|
|
20231025,154800,5293729350,24950,24950,24950,24950,0
|
|
20231025,154700,5293729350,24950,24950,24950,24950,0
|
|
20231025,154600,5293729350,24950,24950,24950,24950,0
|
|
20231025,154500,5293729350,24950,24950,24950,24950,0
|
|
20231025,154400,5293729350,24950,24950,24950,24950,0
|
|
20231025,154300,5293729350,24950,24950,24950,24950,0
|
|
20231025,154200,5293729350,24950,24950,24950,24950,0
|
|
20231025,154100,5293729350,24950,24950,24950,24950,0
|
|
20231025,154000,5293729350,24950,24950,24950,24950,0
|
|
20231025,153900,5293729350,24950,24950,24950,24950,0
|
|
20231025,153800,5293729350,24950,24950,24950,24950,0
|
|
20231025,153700,5293729350,24950,24950,24950,24950,2154
|
|
20231025,153600,5293729350,24950,24950,24950,24950,0
|
|
20231025,153500,5293729350,24950,24950,24950,24950,0
|
|
20231025,153400,5293729350,24950,24950,24950,24950,0
|
|
20231025,153300,5293729350,24950,24950,24950,24950,0
|
|
20231025,153200,5293729350,24950,24950,24950,24950,0
|
|
20231025,153100,5293729350,24950,24950,24950,24950,0
|
|
20231025,153000,5293729350,24950,24950,24950,24950,2154
|
|
20231025,152900,5239987050,24950,24950,24950,24950,0
|
|
20231025,152800,5239987050,24950,24950,24950,24950,0
|
|
20231025,152700,5239987050,24950,24950,24950,24950,0
|
|
20231025,152600,5239987050,24950,24950,24950,24950,0
|
|
20231025,152500,5239987050,24950,24950,24950,24950,0
|
|
20231025,152400,5239987050,24950,24950,24950,24950,0
|
|
20231025,152300,5239987050,24950,24950,24950,24950,0
|
|
20231025,152200,5239987050,24950,24950,24950,24950,0
|
|
20231025,152100,5239987050,24950,24950,24950,24950,0
|
|
20231025,152000,5239987050,24950,24950,24950,24950,0
|
|
20231025,151900,5239987050,24950,24900,24950,24900,135
|
|
20231025,151800,5236623800,24950,24900,24950,24850,765
|
|
20231025,151700,5217560750,24900,24850,24950,24850,292
|
|
20231025,151600,5210296450,24900,24900,24950,24850,418
|
|
20231025,151500,5199897850,24950,24900,24950,24850,890
|
|
20231025,151400,5177717800,24900,24900,24950,24850,318
|
|
20231025,151300,5169800300,24900,24900,24900,24800,913
|
|
20231025,151200,5147117800,24850,24850,24900,24850,466
|
|
20231025,151100,5135533900,24900,24850,24900,24800,517
|
|
20231025,151000,5122707550,24800,24850,24950,24800,687
|
|
20231025,150900,5105629600,24850,24900,24950,24850,1342
|
|
20231025,150800,5072269550,24850,24900,24900,24800,733
|
|
20231025,150700,5054053950,24900,24900,24950,24850,991
|
|
20231025,150600,5029400350,24850,24850,24950,24850,247
|
|
20231025,150500,5023256950,24900,24900,24900,24800,2276
|
|
20231025,150400,4966682700,24950,24950,24950,24900,476
|
|
20231025,150300,4954826400,24950,24900,24950,24850,459
|
|
20231025,150200,4943384400,24900,24950,24950,24900,542
|
|
20231025,150100,4929870100,25000,24950,25000,24900,1416
|
|
20231025,150000,4894515350,24950,25000,25000,24950,515
|
|
20231025,145900,4881663900,25100,24950,25100,24900,1414
|
|
20231025,145800,4846266250,25050,25050,25100,25050,1212
|
|
20231025,145700,4815904200,25000,25050,25050,25000,1240
|
|
20231025,145600,4784862900,25000,25000,25050,25000,912
|
|
20231025,145500,4762045950,25000,25000,25100,25000,1448
|
|
20231025,145400,4725812200,25000,24950,25050,24950,1219
|
|
20231025,145300,4695319150,25000,25000,25050,24950,999
|
|
20231025,145200,4670338800,25000,24950,25000,24900,1564
|
|
20231025,145100,4631297950,25000,24950,25000,24800,1759
|
|
20231025,145000,4587448350,24950,24900,24950,24850,1161
|
|
20231025,144900,4558511100,24900,24850,24900,24800,1336
|
|
20231025,144800,4525277500,24850,24850,24850,24800,381
|
|
20231025,144700,4515821500,24800,24850,24900,24800,1026
|
|
20231025,144600,4490325700,24850,24800,24850,24800,378
|
|
20231025,144500,4480939200,24800,24800,24900,24750,943
|
|
20231025,144400,4457531750,24800,24800,24850,24750,551
|
|
20231025,144300,4443860000,24800,24800,24850,24800,798
|
|
20231025,144200,4424055350,24800,24750,24950,24750,593
|
|
20231025,144100,4409337350,24750,24800,24850,24750,1120
|
|
20231025,144000,4381579900,24750,24800,24800,24750,684
|
|
20231025,143900,4364642150,24750,24800,24900,24750,955
|
|
20231025,143800,4340935100,24800,24850,24850,24750,639
|
|
20231025,143700,4325094750,24850,24850,24850,24850,759
|
|
20231025,143600,4306233600,24850,24850,24850,24750,754
|
|
20231025,143500,4287537500,24900,24800,24900,24800,1114
|
|
20231025,143400,4259892200,24800,24850,24850,24750,610
|
|
20231025,143300,4244759400,24800,24800,24850,24750,1015
|
|
20231025,143200,4219559450,24800,24850,24850,24800,1675
|
|
20231025,143100,4177988850,24850,24850,24900,24850,2631
|
|
20231025,143000,4112579050,24850,24950,25000,24850,1245
|
|
20231025,142900,4081595050,24900,25000,25000,24900,1159
|
|
20231025,142800,4052654500,24950,24900,24950,24900,623
|
|
20231025,142700,4037121550,24900,24950,25000,24900,706
|
|
20231025,142600,4019494950,24950,24950,25000,24900,576
|
|
20231025,142500,4005135700,24950,25000,25000,24900,613
|
|
20231025,142400,3989853950,25000,24900,25000,24900,974
|
|
20231025,142300,3965545350,24950,24900,24950,24900,650
|
|
20231025,142200,3949338550,24900,24950,24950,24850,2644
|
|
20231025,142100,3883492850,24900,25000,25050,24900,786
|
|
20231025,142000,3863869500,25000,24950,25000,24900,1086
|
|
20231025,141900,3836752150,25000,24950,25050,24950,541
|
|
20231025,141800,3823236850,24950,24950,24950,24900,599
|
|
20231025,141700,3808302550,24950,25000,25050,24950,1041
|
|
20231025,141600,3782309100,24950,25000,25050,24950,1203
|
|
20231025,141500,3752267550,24950,25050,25050,24950,1475
|
|
20231025,141400,3715457400,25000,24900,25050,24900,1171
|
|
20231025,141300,3686164200,24950,25000,25050,24950,1610
|
|
20231025,141200,3645962850,25000,25000,25050,24950,1205
|
|
20231025,141100,3615812600,25000,25100,25100,25000,517
|
|
20231025,141000,3602868850,25050,24950,25100,24950,2157
|
|
20231025,140900,3548846700,24950,25050,25050,24950,719
|
|
20231025,140800,3530867250,25050,25000,25050,25000,939
|
|
20231025,140700,3507363000,25000,25000,25050,25000,796
|
|
20231025,140600,3487456250,25000,25000,25050,24950,584
|
|
20231025,140500,3472863350,25000,25000,25000,24950,536
|
|
20231025,140400,3459487250,24950,25000,25000,24950,1304
|
|
20231025,140300,3426916000,24950,24950,24950,24950,491
|
|
20231025,140200,3414665550,24950,24950,25000,24900,731
|
|
20231025,140100,3396420800,24950,25000,25000,24900,874
|
|
20231025,140000,3374643050,24950,24900,25000,24900,786
|
|
20231025,135900,3355034700,24900,24950,24950,24900,444
|
|
20231025,135800,3343979000,24900,24950,24950,24900,1188
|
|
20231025,135700,3314354200,24950,24900,24950,24900,513
|
|
20231025,135600,3301567600,24900,24950,24950,24900,1133
|
|
20231025,135500,3273352600,24950,24900,24950,24900,350
|
|
20231025,135400,3264630250,24900,24900,24950,24900,951
|
|
20231025,135300,3240923150,24900,24900,24950,24900,544
|
|
20231025,135200,3227372550,24950,24900,24950,24900,689
|
|
20231025,135100,3210192100,24900,24900,24900,24900,271
|
|
20231025,135000,3203444200,24900,24950,24950,24850,1931
|
|
20231025,134900,3155347500,24900,24900,24950,24850,849
|
|
20231025,134800,3134232700,24900,24900,24900,24900,1991
|
|
20231025,134700,3084656800,24850,24850,24900,24850,311
|
|
20231025,134600,3076920250,24900,24850,24900,24850,602
|
|
20231025,134500,3061936700,24850,24850,24850,24850,169
|
|
20231025,134400,3057737050,24900,24800,24900,24800,3083
|
|
20231025,134300,2981055700,24800,24800,24800,24750,286
|
|
20231025,134200,2973966850,24800,24800,24850,24800,494
|
|
20231025,134100,2961715600,24800,24800,24800,24750,155
|
|
20231025,134000,2957872400,24800,24800,24850,24800,431
|
|
20231025,133900,2947182600,24800,24800,24800,24750,306
|
|
20231025,133800,2939607050,24800,24800,24800,24800,478
|
|
20231025,133700,2927752650,24800,24750,24800,24750,121
|
|
20231025,133600,2924757100,24800,24800,24800,24800,95
|
|
20231025,133500,2922401100,24800,24750,24800,24750,170
|
|
20231025,133400,2918192250,24800,24800,24800,24800,86
|
|
20231025,133300,2916059450,24800,24800,24800,24750,210
|
|
20231025,133200,2910856700,24800,24750,24800,24750,94
|
|
20231025,133100,2908528750,24800,24800,24800,24800,39
|
|
20231025,133000,2907561550,24800,24800,24850,24800,113
|
|
20231025,132900,2904758650,24800,24750,24800,24750,190
|
|
20231025,132800,2900054700,24700,24750,24750,24700,47
|
|
20231025,132700,2898892650,24750,24750,24750,24750,88
|
|
20231025,132600,2896714650,24750,24800,24800,24700,100
|
|
20231025,132500,2894240050,24800,24750,24800,24700,261
|
|
20231025,132400,2887780450,24750,24750,24750,24750,28
|
|
20231025,132300,2887087450,24700,24650,24750,24650,235
|
|
20231025,132200,2881284600,24700,24700,24700,24700,39
|
|
20231025,132100,2880321300,24700,24650,24700,24650,217
|
|
20231025,132000,2874966800,24650,24700,24700,24650,55
|
|
20231025,131900,2873610800,24650,24700,24700,24650,92
|
|
20231025,131800,2871340100,24700,24650,24700,24650,141
|
|
20231025,131700,2867861600,24700,24700,24700,24650,214
|
|
20231025,131600,2862577850,24650,24700,24700,24650,38
|
|
20231025,131500,2861641100,24700,24700,24700,24700,1035
|
|
20231025,131400,2836076600,24700,24700,24700,24650,630
|
|
20231025,131300,2820519000,24700,24650,24700,24650,19
|
|
20231025,131200,2820050450,24650,24700,24700,24650,912
|
|
20231025,131100,2797526700,24700,24700,24700,24700,71
|
|
20231025,131000,2795773000,24750,24700,24750,24700,198
|
|
20231025,130900,2790880000,24750,24700,24750,24700,492
|
|
20231025,130800,2778727450,24700,24700,24700,24700,2095
|
|
20231025,130700,2726980950,24700,24750,24800,24700,2072
|
|
20231025,130600,2675702550,24800,24750,24800,24750,53
|
|
20231025,130500,2674389400,24750,24850,24850,24750,3132
|
|
20231025,130400,2596730550,24850,24800,24850,24800,32
|
|
20231025,130300,2595936550,24850,24800,24850,24800,78
|
|
20231025,130200,2594000400,24800,24800,24800,24800,25
|
|
20231025,130100,2593380400,24850,24850,24850,24850,33
|
|
20231025,130000,2592560350,24850,24800,24850,24800,488
|
|
20231025,125900,2580457900,24850,24850,24850,24800,419
|
|
20231025,125800,2570060800,24850,24850,24850,24800,79
|
|
20231025,125700,2568098900,24850,24850,24900,24850,3689
|
|
20231025,125600,2476426750,24850,24900,24900,24850,47
|
|
20231025,125500,2475257300,24850,24850,24850,24850,295
|
|
20231025,125400,2467926550,24900,24850,24900,24850,66
|
|
20231025,125300,2466285450,24900,24850,24900,24850,60
|
|
20231025,125200,2464792700,24850,24850,24900,24850,218
|
|
20231025,125100,2459373650,24850,24950,24950,24850,2156
|
|
20231025,125000,2405681850,24950,24900,24950,24900,34
|
|
20231025,124900,2404834750,24950,24950,24950,24900,55
|
|
20231025,124800,2403463000,24900,24950,24950,24900,359
|
|
20231025,124700,2394515900,24950,24900,24950,24900,58
|
|
20231025,124600,2393071300,24900,24900,24950,24900,1059
|
|
20231025,124500,2366701850,24950,24900,24950,24900,114
|
|
20231025,124400,2363861000,24900,24900,24900,24900,24
|
|
20231025,124300,2363263400,24950,24900,24950,24900,96
|
|
20231025,124200,2360869500,24950,24950,24950,24900,256
|
|
20231025,124100,2354494400,24950,24900,24950,24900,148
|
|
20231025,124000,2350803550,24950,24900,24950,24900,163
|
|
20231025,123900,2346744450,24950,24950,24950,24900,77
|
|
20231025,123800,2344826600,24950,24950,24950,24900,96
|
|
20231025,123700,2342433900,24900,24950,24950,24900,25
|
|
20231025,123600,2341811350,24950,24950,24950,24900,81
|
|
20231025,123500,2339793700,24900,24900,24900,24900,46
|
|
20231025,123400,2338648300,24950,24900,24950,24900,363
|
|
20231025,123300,2329593000,24900,24950,24950,24900,71
|
|
20231025,123200,2327823600,24950,24900,24950,24900,31
|
|
20231025,123100,2327051400,24950,24950,24950,24950,30
|
|
20231025,123000,2326302900,24950,24950,25000,24900,187
|
|
20231025,122900,2321634350,24950,24950,24950,24900,155
|
|
20231025,122800,2317768300,24950,24950,24950,24950,6
|
|
20231025,122700,2317618600,24900,24950,24950,24900,138
|
|
20231025,122600,2314178800,24900,24900,24950,24900,87
|
|
20231025,122500,2312010700,24900,24950,24950,24900,25
|
|
20231025,122400,2311388150,24900,24900,24900,24900,50
|
|
20231025,122300,2310143150,24900,24950,24950,24900,975
|
|
20231025,122200,2285818150,24950,24950,24950,24950,235
|
|
20231025,122100,2279954900,24950,25000,25000,24950,116
|
|
20231025,122000,2277060250,25000,25000,25000,24950,60
|
|
20231025,121900,2275561500,25000,24950,25000,24950,136
|
|
20231025,121800,2272166450,24900,24900,24950,24900,67
|
|
20231025,121700,2270498100,24950,24950,24950,24950,5
|
|
20231025,121600,2270373350,24950,24950,24950,24950,73
|
|
20231025,121500,2268552000,24950,24900,24950,24900,52
|
|
20231025,121400,2267255800,24950,24950,24950,24950,511
|
|
20231025,121300,2254506350,24950,24900,24950,24900,86
|
|
20231025,121200,2252362700,24950,24950,24950,24950,43
|
|
20231025,121100,2251289850,24950,24950,25000,24900,21
|
|
20231025,121000,2250766150,24900,24950,25050,24900,1225
|
|
20231025,120900,2220160850,24900,24950,24950,24900,105
|
|
20231025,120800,2217542300,24950,24950,24950,24950,235
|
|
20231025,120700,2211679050,24950,24950,25000,24950,168
|
|
20231025,120600,2207486700,24950,24950,24950,24950,28
|
|
20231025,120500,2206788100,24950,24950,24950,24950,226
|
|
20231025,120400,2201149400,24950,24950,24950,24900,242
|
|
20231025,120300,2195114800,24950,24950,24950,24950,92
|
|
20231025,120200,2192819400,24900,24950,24950,24900,45
|
|
20231025,120100,2191697900,24950,24900,24950,24900,108
|
|
20231025,120000,2189006600,24950,24900,24950,24900,195
|
|
20231025,115900,2184151050,24900,24900,24900,24900,24
|
|
20231025,115800,2183553450,24950,24950,24950,24900,94
|
|
20231025,115700,2181210200,24900,25000,25000,24900,1420
|
|
20231025,115600,2145782100,24950,24950,24950,24950,0
|
|
20231025,115500,2145782100,24950,24950,24950,24950,76
|
|
20231025,115400,2143885900,25000,24950,25000,24950,130
|
|
20231025,115300,2140637150,24950,24950,24950,24950,20
|
|
20231025,115200,2140138150,24950,25000,25000,24950,134
|
|
20231025,115100,2136791950,25000,25000,25000,25000,15
|
|
20231025,115000,2136416950,25000,24950,25000,24950,153
|
|
20231025,114900,2132598450,24950,25000,25000,24950,126
|
|
20231025,114800,2129454450,25000,25050,25050,24950,1598
|
|
20231025,114700,2089505200,25050,25000,25050,25000,255
|
|
20231025,114600,2083125350,25000,25000,25050,25000,85
|
|
20231025,114500,2080998650,25000,25050,25050,25000,55
|
|
20231025,114400,2079622550,25050,25050,25050,25050,7
|
|
20231025,114300,2079447200,25050,25050,25050,25000,103
|
|
20231025,114200,2076870300,25050,25000,25050,25000,230
|
|
20231025,114100,2071109300,25000,25000,25000,25000,35
|
|
20231025,114000,2070234300,25000,25000,25050,25000,278
|
|
20231025,113900,2063283650,25050,25000,25050,25000,327
|
|
20231025,113800,2055106550,25000,25000,25050,25000,190
|
|
20231025,113700,2050349350,25000,25000,25050,25000,666
|
|
20231025,113600,2033674350,25050,25050,25050,25000,57
|
|
20231025,113500,2032247750,25050,25050,25050,25000,170
|
|
20231025,113400,2027996000,25000,25050,25050,25000,265
|
|
20231025,113300,2021361000,25050,25000,25050,25000,45
|
|
20231025,113200,2020235050,25050,25000,25050,25000,209
|
|
20231025,113100,2015007800,25050,25050,25050,25000,60
|
|
20231025,113000,2013506150,25000,25000,25000,25000,32
|
|
20231025,112900,2012706150,25000,25050,25050,25000,300
|
|
20231025,112800,2005202200,25050,25000,25050,25000,91
|
|
20231025,112700,2002922900,25000,25050,25050,25000,25
|
|
20231025,112600,2002297850,25050,25000,25050,25000,67
|
|
20231025,112500,2000622800,25050,25050,25100,25050,208
|
|
20231025,112400,1995410700,25100,25050,25100,25050,40
|
|
20231025,112300,1994408600,25100,25000,25100,25000,176
|
|
20231025,112200,1990001600,25050,25050,25050,25000,253
|
|
20231025,112100,1983668500,25050,25000,25050,25000,66
|
|
20231025,112000,1982016200,25000,25050,25050,25000,70
|
|
20231025,111900,1980266000,25050,25000,25050,25000,32
|
|
20231025,111800,1979465600,25050,25050,25050,25050,122
|
|
20231025,111700,1976409500,25050,25050,25050,25000,140
|
|
20231025,111600,1972905800,25000,25000,25000,25000,134
|
|
20231025,111500,1969555800,25000,25000,25000,24950,127
|
|
20231025,111400,1966382850,25050,24950,25050,24950,54
|
|
20231025,111300,1965034800,25000,25000,25050,25000,191
|
|
20231025,111200,1960258700,25000,24950,25000,24950,37
|
|
20231025,111100,1959335500,24950,25000,25000,24950,52
|
|
20231025,111000,1958037550,25000,25000,25000,24950,110
|
|
20231025,110900,1955289650,25000,25000,25000,25000,16
|
|
20231025,110800,1954889650,24950,25050,25050,24950,25
|
|
20231025,110700,1954265800,25050,25000,25050,25000,222
|
|
20231025,110600,1948714650,24950,25000,25000,24950,159
|
|
20231025,110500,1944740950,24950,24950,24950,24950,65
|
|
20231025,110400,1943119200,25000,25000,25000,24950,213
|
|
20231025,110300,1937800050,25000,25000,25000,24950,233
|
|
20231025,110200,1931976300,24950,24950,25000,24950,109
|
|
20231025,110100,1929256500,24950,24950,24950,24900,47
|
|
20231025,110000,1928085100,24950,24950,24950,24950,87
|
|
20231025,105900,1925914450,24950,24950,24950,24900,166
|
|
20231025,105800,1921776000,24950,24900,24950,24900,493
|
|
20231025,105700,1909476950,24950,24950,24950,24900,69
|
|
20231025,105600,1907757950,24900,24950,24950,24900,107
|
|
20231025,105500,1905091550,24950,24900,24950,24900,55
|
|
20231025,105400,1903720350,24950,24900,25000,24900,292
|
|
20231025,105300,1896436350,24900,24900,24950,24900,61
|
|
20231025,105200,1894916950,24900,24950,24950,24900,84
|
|
20231025,105100,1892822350,24950,24900,24950,24900,73
|
|
20231025,105000,1891003100,24900,24950,24950,24900,175
|
|
20231025,104900,1886643000,24900,24900,24900,24850,662
|
|
20231025,104800,1870160900,24900,24850,24900,24850,122
|
|
20231025,104700,1867125150,24850,24900,24900,24850,626
|
|
20231025,104600,1851541000,24900,24900,24900,24900,223
|
|
20231025,104500,1845988300,24950,24950,25000,24950,1766
|
|
20231025,104400,1801924550,24950,24950,24950,24950,24
|
|
20231025,104300,1801325750,25000,24950,25000,24950,141
|
|
20231025,104200,1797806300,24950,24950,24950,24900,88
|
|
20231025,104100,1795612000,25000,25000,25000,24950,226
|
|
20231025,104000,1789968650,24950,24950,24950,24950,24
|
|
20231025,103900,1789369850,25000,24950,25000,24950,302
|
|
20231025,103800,1781834700,24900,24900,24950,24900,339
|
|
20231025,103700,1773379500,24950,24950,24950,24900,157
|
|
20231025,103600,1769466350,25000,25000,25000,24950,43
|
|
20231025,103500,1768393400,24950,25000,25000,24950,947
|
|
20231025,103400,1744750800,25000,25000,25050,25000,348
|
|
20231025,103300,1736048900,25050,25050,25050,25000,176
|
|
20231025,103200,1731641300,25050,25050,25050,25050,56
|
|
20231025,103100,1730238500,25000,25050,25050,25000,738
|
|
20231025,103000,1711752850,25050,25050,25050,25000,348
|
|
20231025,102900,1703048950,25050,25050,25050,25050,196
|
|
20231025,102800,1698139150,25050,25050,25050,25000,42
|
|
20231025,102700,1697088250,25050,25100,25100,25000,240
|
|
20231025,102600,1691075850,25100,25100,25150,25100,1949
|
|
20231025,102500,1642145850,25100,25150,25200,25100,1349
|
|
20231025,102400,1608225350,25100,25150,25200,25100,418
|
|
20231025,102300,1597712850,25200,25150,25250,25100,421
|
|
20231025,102200,1587107850,25200,25200,25200,25150,574
|
|
20231025,102100,1572657850,25200,25200,25200,25150,265
|
|
20231025,102000,1565983100,25200,25200,25200,25150,435
|
|
20231025,101900,1555021550,25200,25150,25200,25150,80
|
|
20231025,101800,1553007600,25200,25100,25200,25100,2174
|
|
20231025,101700,1498234550,25100,25150,25150,25100,538
|
|
20231025,101600,1484705600,25150,25050,25150,25050,1609
|
|
20231025,101500,1444295950,25050,25100,25100,25050,617
|
|
20231025,101400,1428838550,25100,25050,25100,25050,496
|
|
20231025,101300,1416393050,25050,25000,25100,25000,1557
|
|
20231025,101200,1377403550,25000,25000,25050,25000,258
|
|
20231025,101100,1370951550,25050,25050,25050,25050,20
|
|
20231025,101000,1370450550,25000,25000,25050,25000,201
|
|
20231025,100900,1365425500,25000,25000,25000,24950,1521
|
|
20231025,100800,1327405400,25000,25000,25050,25000,1477
|
|
20231025,100700,1290477650,24950,24950,24950,24950,448
|
|
20231025,100600,1279300050,24950,24950,25000,24900,309
|
|
20231025,100500,1271591150,24900,24950,24950,24900,109
|
|
20231025,100400,1268875250,24950,24900,24950,24900,60
|
|
20231025,100300,1267378350,24900,24950,24950,24900,103
|
|
20231025,100200,1264811400,24950,24950,25000,24950,78
|
|
20231025,100100,1262864300,24950,24950,25000,24900,64
|
|
20231025,100000,1261268500,24900,24850,24900,24850,884
|
|
20231025,095900,1239277900,24850,24850,24850,24800,500
|
|
20231025,095800,1226857850,24850,24800,24850,24800,123
|
|
20231025,095700,1223804550,24800,24800,24850,24800,181
|
|
20231025,095600,1219309400,24850,24900,24900,24800,157
|
|
20231025,095500,1215406050,24900,24850,24950,24800,1081
|
|
20231025,095400,1188465400,24850,24800,24850,24800,506
|
|
20231025,095300,1175896300,24800,24800,24850,24800,226
|
|
20231025,095200,1170282500,24850,24850,24850,24800,84
|
|
20231025,095100,1168197150,24800,24800,24800,24800,404
|
|
20231025,095000,1158177950,24850,24850,24850,24850,75
|
|
20231025,094900,1156314200,24850,24850,24850,24800,280
|
|
20231025,094800,1149359450,24850,24900,24900,24850,181
|
|
20231025,094700,1144861550,24900,24850,24900,24850,915
|
|
20231025,094600,1122119300,24850,24800,24850,24800,110
|
|
20231025,094500,1119390050,24800,24800,24800,24800,21
|
|
20231025,094400,1118869250,24850,24850,24850,24800,160
|
|
20231025,094300,1114894500,24850,24850,24850,24800,133
|
|
20231025,094200,1111591500,24800,24850,24850,24800,342
|
|
20231025,094100,1103109000,24800,24850,24850,24800,537
|
|
20231025,094000,1089785050,24850,24900,24900,24800,1426
|
|
20231025,093900,1054361000,24900,24850,24900,24850,245
|
|
20231025,093800,1048265250,24900,24850,24900,24850,298
|
|
20231025,093700,1040854900,24850,24950,24950,24850,222
|
|
20231025,093600,1035333750,24950,24850,24950,24850,558
|
|
20231025,093500,1021440250,24850,24900,24900,24850,43
|
|
20231025,093400,1020370800,24900,24850,24950,24850,757
|
|
20231025,093300,1001524250,24850,24850,24850,24850,112
|
|
20231025,093200,998741050,24850,24800,24900,24800,1146
|
|
20231025,093100,970297100,24850,24900,24900,24850,1072
|
|
20231025,093000,943656950,24900,24850,24900,24850,73
|
|
20231025,092900,941842200,24900,24950,24950,24850,1026
|
|
20231025,092800,916326600,24950,25000,25000,24900,1651
|
|
20231025,092700,875106850,25000,25050,25050,25000,485
|
|
20231025,092600,862960100,25050,25050,25050,25050,514
|
|
20231025,092500,850084400,25050,25050,25050,25000,44
|
|
20231025,092400,848982250,25050,25050,25100,25000,1042
|
|
20231025,092300,822862600,25100,25100,25200,25050,1764
|
|
20231025,092200,778561000,25050,25000,25050,25000,280
|
|
20231025,092100,771547450,25050,25050,25050,25000,214
|
|
20231025,092000,766193950,25000,25000,25000,25000,111
|
|
20231025,091900,763418950,25000,25000,25050,25000,836
|
|
20231025,091800,742508900,25000,25000,25050,25000,802
|
|
20231025,091700,722449800,25000,25050,25100,25000,1046
|
|
20231025,091600,696257400,25050,25000,25100,25000,1231
|
|
20231025,091500,665421100,25000,25000,25000,25000,611
|
|
20231025,091400,650146100,25000,24950,25000,24950,536
|
|
20231025,091300,636760550,24950,24900,24950,24900,1805
|
|
20231025,091200,591762100,24900,24850,24900,24850,112
|
|
20231025,091100,588973600,24900,24850,24900,24850,1720
|
|
20231025,091000,546196450,24850,24900,24900,24850,300
|
|
20231025,090900,538734850,24900,24800,24900,24750,612
|
|
20231025,090800,523557700,24800,24750,24800,24750,1210
|
|
20231025,090700,493576100,24750,24700,24750,24700,2161
|
|
20231025,090600,440105200,24700,24800,24800,24700,2697
|
|
20231025,090500,373420150,24800,24800,24800,24750,533
|
|
20231025,090400,360206750,24800,24850,24850,24800,1884
|
|
20231025,090300,313430550,24850,24900,24950,24850,1459
|
|
20231025,090200,277154700,24900,24850,24950,24800,1578
|
|
20231025,090100,237913050,24800,24900,24900,24800,2045
|
|
20231025,090000,187050750,24950,25150,25200,24850,7460
|