657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195400,156288050,26100,26100,26100,26100,219
|
|
20231012,195300,156288050,26100,26100,26100,26100,0
|
|
20231012,195200,156288050,26100,26100,26100,26100,0
|
|
20231012,195100,156288050,26100,26100,26100,26100,0
|
|
20231012,195000,156288050,26100,26100,26100,26100,0
|
|
20231012,194900,156288050,26100,26100,26100,26100,0
|
|
20231012,194800,156288050,26100,26100,26100,26100,0
|
|
20231012,194700,156288050,26100,26100,26100,26100,0
|
|
20231012,194600,156288050,26100,26100,26100,26100,0
|
|
20231012,194500,156288050,26100,26100,26100,26100,0
|
|
20231012,194400,156288050,26100,26100,26100,26100,0
|
|
20231012,194300,156288050,26100,26100,26100,26100,0
|
|
20231012,194200,156288050,26100,26100,26100,26100,0
|
|
20231012,194100,156288050,26100,26100,26100,26100,0
|
|
20231012,194000,156288050,26100,26100,26100,26100,0
|
|
20231012,193900,156288050,26100,26100,26100,26100,0
|
|
20231012,193800,156288050,26100,26100,26100,26100,0
|
|
20231012,193700,156288050,26100,26100,26100,26100,0
|
|
20231012,193600,156288050,26100,26100,26100,26100,0
|
|
20231012,193500,156288050,26100,26100,26100,26100,0
|
|
20231012,193400,156288050,26100,26100,26100,26100,0
|
|
20231012,193300,156288050,26100,26100,26100,26100,0
|
|
20231012,193200,156288050,26100,26100,26100,26100,0
|
|
20231012,193100,156288050,26100,26100,26100,26100,0
|
|
20231012,193000,156288050,26100,26100,26100,26100,0
|
|
20231012,192900,156288050,26100,26100,26100,26100,0
|
|
20231012,192800,156288050,26100,26100,26100,26100,0
|
|
20231012,192700,156288050,26100,26100,26100,26100,0
|
|
20231012,192600,156288050,26100,26100,26100,26100,0
|
|
20231012,192500,156288050,26100,26100,26100,26100,0
|
|
20231012,192400,156288050,26100,26100,26100,26100,219
|
|
20231012,192300,156288050,26100,26100,26100,26100,0
|
|
20231012,192200,156288050,26100,26100,26100,26100,0
|
|
20231012,192100,156288050,26100,26100,26100,26100,0
|
|
20231012,192000,156288050,26100,26100,26100,26100,0
|
|
20231012,191900,156288050,26100,26100,26100,26100,0
|
|
20231012,191800,156288050,26100,26100,26100,26100,0
|
|
20231012,191700,156288050,26100,26100,26100,26100,0
|
|
20231012,191600,156288050,26100,26100,26100,26100,0
|
|
20231012,191500,156288050,26100,26100,26100,26100,0
|
|
20231012,191400,156288050,26100,26100,26100,26100,0
|
|
20231012,191300,156288050,26100,26100,26100,26100,0
|
|
20231012,191200,156288050,26100,26100,26100,26100,0
|
|
20231012,191100,156288050,26100,26100,26100,26100,0
|
|
20231012,191000,156288050,26100,26100,26100,26100,0
|
|
20231012,190900,156288050,26100,26100,26100,26100,0
|
|
20231012,190800,156288050,26100,26100,26100,26100,0
|
|
20231012,190700,156288050,26100,26100,26100,26100,0
|
|
20231012,190600,156288050,26100,26100,26100,26100,0
|
|
20231012,190500,156288050,26100,26100,26100,26100,0
|
|
20231012,190400,156288050,26100,26100,26100,26100,0
|
|
20231012,190300,156288050,26100,26100,26100,26100,0
|
|
20231012,190200,156288050,26100,26100,26100,26100,0
|
|
20231012,190100,156288050,26100,26100,26100,26100,0
|
|
20231012,190000,156288050,26100,26100,26100,26100,0
|
|
20231012,185900,156288050,26100,26100,26100,26100,0
|
|
20231012,185800,156288050,26100,26100,26100,26100,0
|
|
20231012,185700,156288050,26100,26100,26100,26100,0
|
|
20231012,185600,156288050,26100,26100,26100,26100,0
|
|
20231012,185500,156288050,26100,26100,26100,26100,0
|
|
20231012,185400,156288050,26100,26100,26100,26100,219
|
|
20231012,185300,156288050,26100,26100,26100,26100,0
|
|
20231012,185200,156288050,26100,26100,26100,26100,0
|
|
20231012,185100,156288050,26100,26100,26100,26100,0
|
|
20231012,185000,156288050,26100,26100,26100,26100,0
|
|
20231012,184900,156288050,26100,26100,26100,26100,0
|
|
20231012,184800,156288050,26100,26100,26100,26100,0
|
|
20231012,184700,156288050,26100,26100,26100,26100,0
|
|
20231012,184600,156288050,26100,26100,26100,26100,0
|
|
20231012,184500,156288050,26100,26100,26100,26100,0
|
|
20231012,184400,156288050,26100,26100,26100,26100,0
|
|
20231012,184300,156288050,26100,26100,26100,26100,0
|
|
20231012,184200,156288050,26100,26100,26100,26100,0
|
|
20231012,184100,156288050,26100,26100,26100,26100,0
|
|
20231012,184000,156288050,26100,26100,26100,26100,0
|
|
20231012,183900,156288050,26100,26100,26100,26100,0
|
|
20231012,183800,156288050,26100,26100,26100,26100,0
|
|
20231012,183700,156288050,26100,26100,26100,26100,0
|
|
20231012,183600,156288050,26100,26100,26100,26100,0
|
|
20231012,183500,156288050,26100,26100,26100,26100,0
|
|
20231012,183400,156288050,26100,26100,26100,26100,0
|
|
20231012,183300,156288050,26100,26100,26100,26100,0
|
|
20231012,183200,156288050,26100,26100,26100,26100,0
|
|
20231012,183100,156288050,26100,26100,26100,26100,0
|
|
20231012,183000,156288050,26100,26100,26100,26100,0
|
|
20231012,182900,156288050,26100,26100,26100,26100,0
|
|
20231012,182800,156288050,26100,26100,26100,26100,0
|
|
20231012,182700,156288050,26100,26100,26100,26100,0
|
|
20231012,182600,156288050,26100,26100,26100,26100,0
|
|
20231012,182500,156288050,26100,26100,26100,26100,0
|
|
20231012,182400,156288050,26100,26100,26100,26100,219
|
|
20231012,182300,156288050,26100,26100,26100,26100,0
|
|
20231012,182200,156288050,26100,26100,26100,26100,0
|
|
20231012,182100,156288050,26100,26100,26100,26100,0
|
|
20231012,182000,156288050,26100,26100,26100,26100,0
|
|
20231012,181900,156288050,26100,26100,26100,26100,0
|
|
20231012,181800,156288050,26100,26100,26100,26100,0
|
|
20231012,181700,156288050,26100,26100,26100,26100,0
|
|
20231012,181600,156288050,26100,26100,26100,26100,0
|
|
20231012,181500,156288050,26100,26100,26100,26100,0
|
|
20231012,181400,156288050,26100,26100,26100,26100,0
|
|
20231012,181300,156288050,26100,26100,26100,26100,0
|
|
20231012,181200,156288050,26100,26100,26100,26100,0
|
|
20231012,181100,156288050,26100,26100,26100,26100,0
|
|
20231012,181000,156288050,26100,26100,26100,26100,0
|
|
20231012,180900,156288050,26100,26100,26100,26100,0
|
|
20231012,180800,156288050,26100,26100,26100,26100,0
|
|
20231012,180700,156288050,26100,26100,26100,26100,0
|
|
20231012,180600,156288050,26100,26100,26100,26100,0
|
|
20231012,180500,156288050,26100,26100,26100,26100,0
|
|
20231012,180400,156288050,26100,26100,26100,26100,0
|
|
20231012,180300,156288050,26100,26100,26100,26100,0
|
|
20231012,180200,156288050,26100,26100,26100,26100,0
|
|
20231012,180100,156288050,26100,26100,26100,26100,0
|
|
20231012,180000,156288050,26100,26100,26100,26100,0
|
|
20231012,175900,156288050,26100,26100,26100,26100,0
|
|
20231012,175800,156288050,26100,26100,26100,26100,0
|
|
20231012,175700,156288050,26100,26100,26100,26100,0
|
|
20231012,175600,156288050,26100,26100,26100,26100,0
|
|
20231012,175500,156288050,26100,26100,26100,26100,0
|
|
20231012,175400,156288050,26100,26100,26100,26100,219
|
|
20231012,175300,156288050,26100,26100,26100,26100,0
|
|
20231012,175200,156288050,26100,26100,26100,26100,0
|
|
20231012,175100,156288050,26100,26100,26100,26100,0
|
|
20231012,175000,156288050,26100,26100,26100,26100,0
|
|
20231012,174900,156288050,26100,26100,26100,26100,0
|
|
20231012,174800,156288050,26100,26100,26100,26100,0
|
|
20231012,174700,156288050,26100,26100,26100,26100,0
|
|
20231012,174600,156288050,26100,26100,26100,26100,0
|
|
20231012,174500,156288050,26100,26100,26100,26100,0
|
|
20231012,174400,156288050,26100,26100,26100,26100,0
|
|
20231012,174300,156288050,26100,26100,26100,26100,0
|
|
20231012,174200,156288050,26100,26100,26100,26100,0
|
|
20231012,174100,156288050,26100,26100,26100,26100,0
|
|
20231012,174000,156288050,26100,26100,26100,26100,0
|
|
20231012,173900,156288050,26100,26100,26100,26100,0
|
|
20231012,173800,156288050,26100,26100,26100,26100,0
|
|
20231012,173700,156288050,26100,26100,26100,26100,0
|
|
20231012,173600,156288050,26100,26100,26100,26100,0
|
|
20231012,173500,156288050,26100,26100,26100,26100,0
|
|
20231012,173400,156288050,26100,26100,26100,26100,0
|
|
20231012,173300,156288050,26100,26100,26100,26100,0
|
|
20231012,173200,156288050,26100,26100,26100,26100,0
|
|
20231012,173100,156288050,26100,26100,26100,26100,0
|
|
20231012,173000,156288050,26100,26100,26100,26100,0
|
|
20231012,172900,156288050,26100,26100,26100,26100,0
|
|
20231012,172800,156288050,26100,26100,26100,26100,0
|
|
20231012,172700,156288050,26100,26100,26100,26100,0
|
|
20231012,172600,156288050,26100,26100,26100,26100,0
|
|
20231012,172500,156288050,26100,26100,26100,26100,0
|
|
20231012,172400,156288050,26100,26100,26100,26100,219
|
|
20231012,172300,156288050,26100,26100,26100,26100,0
|
|
20231012,172200,156288050,26100,26100,26100,26100,0
|
|
20231012,172100,156288050,26100,26100,26100,26100,0
|
|
20231012,172000,156288050,26100,26100,26100,26100,0
|
|
20231012,171900,156288050,26100,26100,26100,26100,0
|
|
20231012,171800,156288050,26100,26100,26100,26100,0
|
|
20231012,171700,156288050,26100,26100,26100,26100,0
|
|
20231012,171600,156288050,26100,26100,26100,26100,0
|
|
20231012,171500,156288050,26100,26100,26100,26100,0
|
|
20231012,171400,156288050,26100,26100,26100,26100,0
|
|
20231012,171300,156288050,26100,26100,26100,26100,0
|
|
20231012,171200,156288050,26100,26100,26100,26100,0
|
|
20231012,171100,156288050,26100,26100,26100,26100,0
|
|
20231012,171000,156288050,26100,26100,26100,26100,0
|
|
20231012,170900,156288050,26100,26100,26100,26100,0
|
|
20231012,170800,156288050,26100,26100,26100,26100,0
|
|
20231012,170700,156288050,26100,26100,26100,26100,0
|
|
20231012,170600,156288050,26100,26100,26100,26100,0
|
|
20231012,170500,156288050,26100,26100,26100,26100,0
|
|
20231012,170400,156288050,26100,26100,26100,26100,0
|
|
20231012,170300,156288050,26100,26100,26100,26100,0
|
|
20231012,170200,156288050,26100,26100,26100,26100,0
|
|
20231012,170100,156288050,26100,26100,26100,26100,0
|
|
20231012,170000,156288050,26100,26100,26100,26100,0
|
|
20231012,165900,156288050,26100,26100,26100,26100,0
|
|
20231012,165800,156288050,26100,26100,26100,26100,0
|
|
20231012,165700,156288050,26100,26100,26100,26100,0
|
|
20231012,165600,156288050,26100,26100,26100,26100,0
|
|
20231012,165500,156288050,26100,26100,26100,26100,0
|
|
20231012,165400,156288050,26100,26100,26100,26100,219
|
|
20231012,165300,156288050,26100,26100,26100,26100,0
|
|
20231012,165200,156288050,26100,26100,26100,26100,0
|
|
20231012,165100,156288050,26100,26100,26100,26100,0
|
|
20231012,165000,156288050,26100,26100,26100,26100,0
|
|
20231012,164900,156288050,26100,26100,26100,26100,0
|
|
20231012,164800,156288050,26100,26100,26100,26100,0
|
|
20231012,164700,156288050,26100,26100,26100,26100,0
|
|
20231012,164600,156288050,26100,26100,26100,26100,0
|
|
20231012,164500,156288050,26100,26100,26100,26100,0
|
|
20231012,164400,156288050,26100,26100,26100,26100,0
|
|
20231012,164300,156288050,26100,26100,26100,26100,0
|
|
20231012,164200,156288050,26100,26100,26100,26100,0
|
|
20231012,164100,156288050,26100,26100,26100,26100,0
|
|
20231012,164000,156288050,26100,26100,26100,26100,0
|
|
20231012,163900,156288050,26100,26100,26100,26100,0
|
|
20231012,163800,156288050,26100,26100,26100,26100,0
|
|
20231012,163700,156288050,26100,26100,26100,26100,0
|
|
20231012,163600,156288050,26100,26100,26100,26100,0
|
|
20231012,163500,156288050,26100,26100,26100,26100,0
|
|
20231012,163400,156288050,26100,26100,26100,26100,0
|
|
20231012,163300,156288050,26100,26100,26100,26100,0
|
|
20231012,163200,156288050,26100,26100,26100,26100,0
|
|
20231012,163100,156288050,26100,26100,26100,26100,0
|
|
20231012,163000,156288050,26100,26100,26100,26100,0
|
|
20231012,162900,156288050,26100,26100,26100,26100,0
|
|
20231012,162800,156288050,26100,26100,26100,26100,0
|
|
20231012,162700,156288050,26100,26100,26100,26100,0
|
|
20231012,162600,156288050,26100,26100,26100,26100,0
|
|
20231012,162500,156288050,26100,26100,26100,26100,0
|
|
20231012,162400,156288050,26100,26100,26100,26100,219
|
|
20231012,162300,156288050,26100,26100,26100,26100,0
|
|
20231012,162200,156288050,26100,26100,26100,26100,0
|
|
20231012,162100,156288050,26100,26100,26100,26100,0
|
|
20231012,162000,156288050,26100,26100,26100,26100,0
|
|
20231012,161900,156288050,26100,26100,26100,26100,0
|
|
20231012,161800,156288050,26100,26100,26100,26100,0
|
|
20231012,161700,156288050,26100,26100,26100,26100,0
|
|
20231012,161600,156288050,26100,26100,26100,26100,0
|
|
20231012,161500,156288050,26100,26100,26100,26100,0
|
|
20231012,161400,156288050,26100,26100,26100,26100,0
|
|
20231012,161300,156288050,26100,26100,26100,26100,0
|
|
20231012,161200,156288050,26100,26100,26100,26100,0
|
|
20231012,161100,156288050,26100,26100,26100,26100,0
|
|
20231012,161000,156288050,26100,26100,26100,26100,0
|
|
20231012,160900,156288050,26100,26100,26100,26100,0
|
|
20231012,160800,156288050,26100,26100,26100,26100,0
|
|
20231012,160700,156288050,26100,26100,26100,26100,0
|
|
20231012,160600,156288050,26100,26100,26100,26100,0
|
|
20231012,160500,156288050,26100,26100,26100,26100,0
|
|
20231012,160400,156288050,26100,26100,26100,26100,0
|
|
20231012,160300,156288050,26100,26100,26100,26100,0
|
|
20231012,160200,156288050,26100,26100,26100,26100,0
|
|
20231012,160100,156288050,26100,26100,26100,26100,0
|
|
20231012,160000,156288050,26100,26100,26100,26100,0
|
|
20231012,155900,156288050,26100,26100,26100,26100,0
|
|
20231012,155800,156288050,26100,26100,26100,26100,0
|
|
20231012,155700,156288050,26100,26100,26100,26100,0
|
|
20231012,155600,156288050,26100,26100,26100,26100,0
|
|
20231012,155500,156288050,26100,26100,26100,26100,0
|
|
20231012,155400,156288050,26100,26100,26100,26100,219
|
|
20231012,155300,156288050,26100,26100,26100,26100,0
|
|
20231012,155200,156288050,26100,26100,26100,26100,0
|
|
20231012,155100,156288050,26100,26100,26100,26100,0
|
|
20231012,155000,156288050,26100,26100,26100,26100,0
|
|
20231012,154900,156288050,26100,26100,26100,26100,0
|
|
20231012,154800,156288050,26100,26100,26100,26100,0
|
|
20231012,154700,156288050,26100,26100,26100,26100,0
|
|
20231012,154600,156288050,26100,26100,26100,26100,0
|
|
20231012,154500,156288050,26100,26100,26100,26100,0
|
|
20231012,154400,156288050,26100,26100,26100,26100,0
|
|
20231012,154300,156288050,26100,26100,26100,26100,0
|
|
20231012,154200,156288050,26100,26100,26100,26100,0
|
|
20231012,154100,156288050,26100,26100,26100,26100,0
|
|
20231012,154000,156288050,26100,26100,26100,26100,0
|
|
20231012,153900,156288050,26100,26100,26100,26100,0
|
|
20231012,153800,156288050,26100,26100,26100,26100,0
|
|
20231012,153700,156288050,26100,26100,26100,26100,0
|
|
20231012,153600,156288050,26100,26100,26100,26100,0
|
|
20231012,153500,156288050,26100,26100,26100,26100,0
|
|
20231012,153400,156288050,26100,26100,26100,26100,0
|
|
20231012,153300,156288050,26100,26100,26100,26100,0
|
|
20231012,153200,156288050,26100,26100,26100,26100,0
|
|
20231012,153100,156288050,26100,26100,26100,26100,0
|
|
20231012,153000,156288050,26100,26100,26100,26100,219
|
|
20231012,152900,150572150,26100,26100,26100,26100,0
|
|
20231012,152800,150572150,26100,26100,26100,26100,0
|
|
20231012,152700,150572150,26100,26100,26100,26100,0
|
|
20231012,152600,150572150,26100,26100,26100,26100,0
|
|
20231012,152500,150572150,26100,26100,26100,26100,0
|
|
20231012,152400,150572150,26100,26100,26100,26100,0
|
|
20231012,152300,150572150,26100,26100,26100,26100,0
|
|
20231012,152200,150572150,26100,26100,26100,26100,0
|
|
20231012,152100,150572150,26100,26100,26100,26100,0
|
|
20231012,152000,150572150,26100,26100,26100,26100,0
|
|
20231012,151900,150572150,26100,26150,26150,26100,13
|
|
20231012,151800,150232250,26150,26150,26150,26150,0
|
|
20231012,151700,150232250,26150,26150,26150,26150,7
|
|
20231012,151600,150049200,26200,26200,26200,26200,0
|
|
20231012,151500,150049200,26200,26200,26200,26200,0
|
|
20231012,151400,150049200,26200,26200,26200,26200,1
|
|
20231012,151300,150023000,26200,26200,26200,26200,0
|
|
20231012,151200,150023000,26200,26200,26200,26200,0
|
|
20231012,151100,150023000,26200,26200,26200,26200,2
|
|
20231012,151000,149970600,26200,26150,26200,26150,5
|
|
20231012,150900,149839750,26200,26200,26200,26200,0
|
|
20231012,150800,149839750,26200,26200,26200,26200,0
|
|
20231012,150700,149839750,26200,26150,26200,26150,22
|
|
20231012,150600,149264300,26150,26150,26150,26150,0
|
|
20231012,150500,149264300,26150,26150,26150,26150,0
|
|
20231012,150400,149264300,26150,26150,26150,26150,0
|
|
20231012,150300,149264300,26150,26150,26150,26150,0
|
|
20231012,150200,149264300,26150,26150,26150,26150,30
|
|
20231012,150100,148479800,26150,26150,26150,26150,0
|
|
20231012,150000,148479800,26150,26150,26150,26150,0
|
|
20231012,145900,148479800,26150,26150,26150,26150,0
|
|
20231012,145800,148479800,26150,26150,26150,26150,0
|
|
20231012,145700,148479800,26150,26150,26150,26150,4
|
|
20231012,145600,148375200,26200,26200,26200,26200,0
|
|
20231012,145500,148375200,26200,26200,26200,26200,0
|
|
20231012,145400,148375200,26200,26200,26200,26200,0
|
|
20231012,145300,148375200,26200,26200,26200,26200,0
|
|
20231012,145200,148375200,26200,26200,26200,26200,0
|
|
20231012,145100,148375200,26200,26200,26200,26200,0
|
|
20231012,145000,148375200,26200,26200,26200,26200,0
|
|
20231012,144900,148375200,26200,26200,26200,26100,3
|
|
20231012,144800,148296700,26200,26200,26200,26200,0
|
|
20231012,144700,148296700,26200,26200,26200,26200,0
|
|
20231012,144600,148296700,26200,26200,26200,26200,0
|
|
20231012,144500,148296700,26200,26200,26200,26200,70
|
|
20231012,144400,146462700,26200,26200,26200,26200,0
|
|
20231012,144300,146462700,26200,26200,26200,26200,3
|
|
20231012,144200,146384100,26100,26100,26100,26100,0
|
|
20231012,144100,146384100,26100,26100,26100,26100,0
|
|
20231012,144000,146384100,26100,26100,26100,26100,0
|
|
20231012,143900,146384100,26100,26100,26100,26100,94
|
|
20231012,143800,143930700,26100,26100,26100,26100,0
|
|
20231012,143700,143930700,26100,26100,26100,26100,6
|
|
20231012,143600,143774100,26200,26200,26200,26200,0
|
|
20231012,143500,143774100,26200,26200,26200,26200,0
|
|
20231012,143400,143774100,26200,26200,26200,26200,0
|
|
20231012,143300,143774100,26200,26200,26200,26200,0
|
|
20231012,143200,143774100,26200,26200,26200,26200,2
|
|
20231012,143100,143721700,26100,26100,26100,26100,0
|
|
20231012,143000,143721700,26100,26100,26100,26100,10
|
|
20231012,142900,143460700,26250,26250,26250,26250,0
|
|
20231012,142800,143460700,26250,26250,26250,26250,0
|
|
20231012,142700,143460700,26250,26250,26250,26250,0
|
|
20231012,142600,143460700,26250,26250,26250,26250,0
|
|
20231012,142500,143460700,26250,26250,26250,26250,0
|
|
20231012,142400,143460700,26250,26250,26250,26250,0
|
|
20231012,142300,143460700,26250,26250,26250,26250,0
|
|
20231012,142200,143460700,26250,26250,26250,26250,0
|
|
20231012,142100,143460700,26250,26250,26250,26250,1
|
|
20231012,142000,143434450,26300,26300,26300,26300,0
|
|
20231012,141900,143434450,26300,26300,26300,26300,0
|
|
20231012,141800,143434450,26300,26300,26300,26300,0
|
|
20231012,141700,143434450,26300,26300,26300,26300,1
|
|
20231012,141600,143408150,26250,26250,26250,26250,0
|
|
20231012,141500,143408150,26250,26250,26250,26250,0
|
|
20231012,141400,143408150,26250,26250,26250,26250,23
|
|
20231012,141300,142804400,26200,26200,26200,26200,0
|
|
20231012,141200,142804400,26200,26200,26200,26200,50
|
|
20231012,141100,141494400,26150,26100,26150,26100,304
|
|
20231012,141000,133545000,26200,26200,26200,26200,0
|
|
20231012,140900,133545000,26200,26200,26200,26200,1
|
|
20231012,140800,133518800,26150,26150,26150,26150,90
|
|
20231012,140700,131165300,26050,26050,26050,26050,0
|
|
20231012,140600,131165300,26050,26050,26050,26050,0
|
|
20231012,140500,131165300,26050,26050,26050,26050,0
|
|
20231012,140400,131165300,26050,26050,26050,26050,0
|
|
20231012,140300,131165300,26050,26050,26050,26050,0
|
|
20231012,140200,131165300,26050,26050,26050,26050,0
|
|
20231012,140100,131165300,26050,26050,26050,26050,0
|
|
20231012,140000,131165300,26050,26050,26050,26050,0
|
|
20231012,135900,131165300,26050,26050,26050,26050,8
|
|
20231012,135800,130956900,26250,26250,26250,26250,0
|
|
20231012,135700,130956900,26250,26250,26250,26250,2
|
|
20231012,135600,130904400,26250,26000,26250,26000,250
|
|
20231012,135500,124367500,26150,26150,26150,26150,0
|
|
20231012,135400,124367500,26150,26150,26150,26150,0
|
|
20231012,135300,124367500,26150,26150,26150,26150,71
|
|
20231012,135200,122510850,26150,26150,26150,26150,36
|
|
20231012,135100,121569450,26150,26150,26150,26150,0
|
|
20231012,135000,121569450,26150,26150,26150,26150,0
|
|
20231012,134900,121569450,26150,26150,26150,26000,302
|
|
20231012,134800,113714250,26100,26100,26100,26100,9
|
|
20231012,134700,113479350,26100,26100,26100,26100,0
|
|
20231012,134600,113479350,26100,26100,26100,26100,0
|
|
20231012,134500,113479350,26100,26100,26100,26100,0
|
|
20231012,134400,113479350,26100,26100,26100,26100,0
|
|
20231012,134300,113479350,26100,26100,26100,26100,0
|
|
20231012,134200,113479350,26100,26100,26100,26100,0
|
|
20231012,134100,113479350,26100,26100,26100,26100,1
|
|
20231012,134000,113453250,26100,26100,26100,26100,0
|
|
20231012,133900,113453250,26100,26100,26100,26100,0
|
|
20231012,133800,113453250,26100,26100,26100,26100,0
|
|
20231012,133700,113453250,26100,26100,26100,26100,5
|
|
20231012,133600,113322750,26100,26100,26100,26100,0
|
|
20231012,133500,113322750,26100,26100,26100,26100,0
|
|
20231012,133400,113322750,26100,26100,26100,26100,0
|
|
20231012,133300,113322750,26100,26000,26100,26000,106
|
|
20231012,133200,110566650,26100,26000,26100,26000,4
|
|
20231012,133100,110462450,26000,26000,26000,26000,0
|
|
20231012,133000,110462450,26000,26000,26000,26000,0
|
|
20231012,132900,110462450,26000,26000,26000,26000,0
|
|
20231012,132800,110462450,26000,26000,26000,26000,0
|
|
20231012,132700,110462450,26000,26000,26000,26000,0
|
|
20231012,132600,110462450,26000,26000,26000,26000,0
|
|
20231012,132500,110462450,26000,26000,26000,26000,0
|
|
20231012,132400,110462450,26000,26000,26000,26000,0
|
|
20231012,132300,110462450,26000,26000,26000,26000,0
|
|
20231012,132200,110462450,26000,26000,26000,26000,0
|
|
20231012,132100,110462450,26000,26000,26000,26000,0
|
|
20231012,132000,110462450,26000,26000,26000,26000,0
|
|
20231012,131900,110462450,26000,26000,26000,26000,0
|
|
20231012,131800,110462450,26000,26000,26000,26000,0
|
|
20231012,131700,110462450,26000,26000,26000,26000,0
|
|
20231012,131600,110462450,26000,26000,26000,26000,0
|
|
20231012,131500,110462450,26000,26000,26000,26000,0
|
|
20231012,131400,110462450,26000,26000,26000,26000,0
|
|
20231012,131300,110462450,26000,26000,26000,26000,0
|
|
20231012,131200,110462450,26000,26000,26000,26000,38
|
|
20231012,131100,109474450,25950,25950,25950,25950,0
|
|
20231012,131000,109474450,25950,25950,25950,25950,136
|
|
20231012,130900,105945250,26000,26000,26000,26000,0
|
|
20231012,130800,105945250,26000,26000,26000,26000,0
|
|
20231012,130700,105945250,26000,26000,26000,26000,0
|
|
20231012,130600,105945250,26000,26000,26000,26000,0
|
|
20231012,130500,105945250,26000,26000,26000,26000,0
|
|
20231012,130400,105945250,26000,26000,26000,26000,70
|
|
20231012,130300,104125250,26000,26000,26000,26000,0
|
|
20231012,130200,104125250,26000,26050,26050,26000,100
|
|
20231012,130100,101523950,26100,26100,26100,26100,0
|
|
20231012,130000,101523950,26100,26100,26100,26100,0
|
|
20231012,125900,101523950,26100,26100,26100,26100,0
|
|
20231012,125800,101523950,26100,26100,26100,26100,0
|
|
20231012,125700,101523950,26100,26100,26100,26100,0
|
|
20231012,125600,101523950,26100,26100,26100,26100,0
|
|
20231012,125500,101523950,26100,26100,26100,26100,10
|
|
20231012,125400,101262950,26300,26300,26300,26300,0
|
|
20231012,125300,101262950,26300,26300,26300,26300,0
|
|
20231012,125200,101262950,26300,26300,26300,26300,0
|
|
20231012,125100,101262950,26300,26300,26300,26300,0
|
|
20231012,125000,101262950,26300,26300,26300,26300,0
|
|
20231012,124900,101262950,26300,26300,26300,26300,0
|
|
20231012,124800,101262950,26300,26300,26300,26300,0
|
|
20231012,124700,101262950,26300,26300,26300,26300,0
|
|
20231012,124600,101262950,26300,26300,26300,26300,0
|
|
20231012,124500,101262950,26300,26300,26300,26300,0
|
|
20231012,124400,101262950,26300,26300,26300,26300,0
|
|
20231012,124300,101262950,26300,26300,26300,26300,0
|
|
20231012,124200,101262950,26300,26300,26300,26300,0
|
|
20231012,124100,101262950,26300,26300,26300,26300,0
|
|
20231012,124000,101262950,26300,26300,26300,26300,0
|
|
20231012,123900,101262950,26300,26300,26300,26300,0
|
|
20231012,123800,101262950,26300,26300,26300,26300,1
|
|
20231012,123700,101236650,26100,26100,26100,26100,175
|
|
20231012,123600,96669150,26300,26300,26300,26300,0
|
|
20231012,123500,96669150,26300,26300,26300,26300,0
|
|
20231012,123400,96669150,26300,26300,26300,26300,10
|
|
20231012,123300,96406150,26350,26350,26350,26350,0
|
|
20231012,123200,96406150,26350,26350,26350,26350,0
|
|
20231012,123100,96406150,26350,26350,26350,26350,0
|
|
20231012,123000,96406150,26350,26350,26350,26350,0
|
|
20231012,122900,96406150,26350,26350,26350,26350,0
|
|
20231012,122800,96406150,26350,26350,26350,26350,0
|
|
20231012,122700,96406150,26350,26350,26350,26350,0
|
|
20231012,122600,96406150,26350,26350,26350,26350,0
|
|
20231012,122500,96406150,26350,26350,26350,26350,1
|
|
20231012,122400,96379800,26100,26100,26100,26100,2
|
|
20231012,122300,96327600,26350,26350,26350,26350,0
|
|
20231012,122200,96327600,26350,26350,26350,26350,0
|
|
20231012,122100,96327600,26350,26350,26350,26350,0
|
|
20231012,122000,96327600,26350,26350,26350,26350,0
|
|
20231012,121900,96327600,26350,26350,26350,26350,0
|
|
20231012,121800,96327600,26350,26350,26350,26350,0
|
|
20231012,121700,96327600,26350,26350,26350,26350,0
|
|
20231012,121600,96327600,26350,26350,26350,26350,0
|
|
20231012,121500,96327600,26350,26200,26350,26200,5
|
|
20231012,121400,96196450,26200,26200,26200,26200,0
|
|
20231012,121300,96196450,26200,26200,26200,26200,0
|
|
20231012,121200,96196450,26200,26200,26200,26200,43
|
|
20231012,121100,95069850,26200,26200,26200,26200,5
|
|
20231012,121000,94938850,26200,26200,26200,26200,0
|
|
20231012,120900,94938850,26200,26200,26200,26200,0
|
|
20231012,120800,94938850,26200,26200,26200,26200,0
|
|
20231012,120700,94938850,26200,26200,26200,26200,0
|
|
20231012,120600,94938850,26200,26200,26200,26200,0
|
|
20231012,120500,94938850,26200,26200,26200,26200,0
|
|
20231012,120400,94938850,26200,26200,26200,26200,0
|
|
20231012,120300,94938850,26200,26200,26200,26200,0
|
|
20231012,120200,94938850,26200,26200,26200,26200,0
|
|
20231012,120100,94938850,26200,26200,26200,26200,0
|
|
20231012,120000,94938850,26200,26200,26200,26200,0
|
|
20231012,115900,94938850,26200,26200,26200,26200,0
|
|
20231012,115800,94938850,26200,26200,26200,26200,0
|
|
20231012,115700,94938850,26200,26200,26200,26200,1
|
|
20231012,115600,94912650,26200,26200,26200,26200,3
|
|
20231012,115500,94834050,26200,26200,26200,26200,0
|
|
20231012,115400,94834050,26200,26200,26200,26200,0
|
|
20231012,115300,94834050,26200,26200,26200,26200,0
|
|
20231012,115200,94834050,26200,26200,26200,26200,0
|
|
20231012,115100,94834050,26200,26200,26200,26200,0
|
|
20231012,115000,94834050,26200,26200,26200,26200,0
|
|
20231012,114900,94834050,26200,26200,26200,26200,0
|
|
20231012,114800,94834050,26200,26200,26200,26200,1
|
|
20231012,114700,94807850,26200,26200,26200,26200,0
|
|
20231012,114600,94807850,26200,26200,26200,26200,0
|
|
20231012,114500,94807850,26200,26200,26200,26200,0
|
|
20231012,114400,94807850,26200,26200,26200,26200,0
|
|
20231012,114300,94807850,26200,26200,26200,26200,10
|
|
20231012,114200,94545850,26200,26200,26200,26200,0
|
|
20231012,114100,94545850,26200,26200,26200,26200,0
|
|
20231012,114000,94545850,26200,26200,26200,26200,0
|
|
20231012,113900,94545850,26200,26200,26200,26200,0
|
|
20231012,113800,94545850,26200,26200,26200,26200,0
|
|
20231012,113700,94545850,26200,26200,26200,26200,5
|
|
20231012,113600,94414850,26200,26200,26200,26200,0
|
|
20231012,113500,94414850,26200,26200,26200,26200,0
|
|
20231012,113400,94414850,26200,26200,26200,26200,0
|
|
20231012,113300,94414850,26200,26200,26200,26200,0
|
|
20231012,113200,94414850,26200,26200,26200,26200,0
|
|
20231012,113100,94414850,26200,26200,26200,26200,0
|
|
20231012,113000,94414850,26200,26200,26200,26200,0
|
|
20231012,112900,94414850,26200,26200,26200,26200,0
|
|
20231012,112800,94414850,26200,26200,26200,26200,0
|
|
20231012,112700,94414850,26200,26200,26200,26200,0
|
|
20231012,112600,94414850,26200,26200,26200,26200,1
|
|
20231012,112500,94388650,26050,26050,26050,26050,3
|
|
20231012,112400,94310500,26100,26100,26100,26100,0
|
|
20231012,112300,94310500,26100,26100,26100,26100,2
|
|
20231012,112200,94258300,26200,26200,26200,26200,0
|
|
20231012,112100,94258300,26200,26200,26200,26200,1
|
|
20231012,112000,94232100,26150,26150,26150,26150,0
|
|
20231012,111900,94232100,26150,26150,26150,26150,0
|
|
20231012,111800,94232100,26150,26150,26150,26150,1
|
|
20231012,111700,94205950,26200,26200,26200,26200,0
|
|
20231012,111600,94205950,26200,26200,26200,26200,0
|
|
20231012,111500,94205950,26200,26200,26200,26200,0
|
|
20231012,111400,94205950,26200,26200,26200,26200,0
|
|
20231012,111300,94205950,26200,26200,26200,26200,0
|
|
20231012,111200,94205950,26200,26200,26200,26200,1
|
|
20231012,111100,94179750,26150,26150,26150,26150,50
|
|
20231012,111000,92872250,26150,26100,26150,26100,7
|
|
20231012,110900,92689500,26100,26100,26100,26100,0
|
|
20231012,110800,92689500,26100,26100,26100,26100,2
|
|
20231012,110700,92637300,26100,26100,26100,26100,1
|
|
20231012,110600,92611200,26000,26000,26000,26000,0
|
|
20231012,110500,92611200,26000,26000,26000,26000,0
|
|
20231012,110400,92611200,26000,26000,26000,26000,0
|
|
20231012,110300,92611200,26000,26000,26000,26000,0
|
|
20231012,110200,92611200,26000,26050,26050,26000,40
|
|
20231012,110100,91570350,26150,26150,26150,26150,0
|
|
20231012,110000,91570350,26150,26150,26150,26150,0
|
|
20231012,105900,91570350,26150,26150,26150,26150,0
|
|
20231012,105800,91570350,26150,26150,26150,26150,0
|
|
20231012,105700,91570350,26150,26150,26150,26150,76
|
|
20231012,105600,89582950,26150,26150,26150,26150,0
|
|
20231012,105500,89582950,26150,26150,26150,26150,0
|
|
20231012,105400,89582950,26150,26150,26150,26150,0
|
|
20231012,105300,89582950,26150,26150,26150,26150,0
|
|
20231012,105200,89582950,26150,26150,26150,26150,0
|
|
20231012,105100,89582950,26150,26150,26150,26150,0
|
|
20231012,105000,89582950,26150,26050,26150,26050,2
|
|
20231012,104900,89530750,26050,26050,26050,26050,0
|
|
20231012,104800,89530750,26050,26050,26050,26050,29
|
|
20231012,104700,88775300,26050,26050,26050,26050,0
|
|
20231012,104600,88775300,26050,26050,26050,26050,1
|
|
20231012,104500,88749250,26150,26150,26150,26150,0
|
|
20231012,104400,88749250,26150,26150,26150,26150,0
|
|
20231012,104300,88749250,26150,26150,26150,26150,0
|
|
20231012,104200,88749250,26150,26150,26150,26150,0
|
|
20231012,104100,88749250,26150,26150,26150,26150,0
|
|
20231012,104000,88749250,26150,26150,26150,26150,1
|
|
20231012,103900,88723100,26150,26150,26150,26150,0
|
|
20231012,103800,88723100,26150,26100,26150,26100,11
|
|
20231012,103700,88435950,26150,26150,26150,26150,0
|
|
20231012,103600,88435950,26150,26150,26150,26150,0
|
|
20231012,103500,88435950,26150,26150,26150,26150,0
|
|
20231012,103400,88435950,26150,26150,26150,26150,1
|
|
20231012,103300,88409800,26100,26100,26100,26100,21
|
|
20231012,103200,87861700,26100,26100,26100,26100,0
|
|
20231012,103100,87861700,26100,26100,26100,26100,0
|
|
20231012,103000,87861700,26100,26100,26100,26100,1
|
|
20231012,102900,87835600,26100,26100,26100,26100,1
|
|
20231012,102800,87809500,26100,26100,26100,26100,0
|
|
20231012,102700,87809500,26100,26100,26100,26100,0
|
|
20231012,102600,87809500,26100,26100,26100,26100,0
|
|
20231012,102500,87809500,26100,26100,26100,26100,0
|
|
20231012,102400,87809500,26100,26100,26100,26100,11
|
|
20231012,102300,87522400,26150,26150,26150,26150,0
|
|
20231012,102200,87522400,26150,26150,26150,26150,0
|
|
20231012,102100,87522400,26150,26150,26150,26150,0
|
|
20231012,102000,87522400,26150,26150,26150,26150,0
|
|
20231012,101900,87522400,26150,26100,26150,26100,75
|
|
20231012,101800,85564850,26050,26050,26050,26050,39
|
|
20231012,101700,84548900,26050,26050,26050,26050,0
|
|
20231012,101600,84548900,26050,26000,26050,26000,23
|
|
20231012,101500,83950850,26000,25950,26000,25950,10
|
|
20231012,101400,83691250,26000,25950,26000,25950,45
|
|
20231012,101300,82523450,26050,26050,26050,26050,0
|
|
20231012,101200,82523450,26050,26050,26050,26050,0
|
|
20231012,101100,82523450,26050,26050,26050,26050,0
|
|
20231012,101000,82523450,26050,26050,26050,26050,0
|
|
20231012,100900,82523450,26050,26050,26050,26050,0
|
|
20231012,100800,82523450,26050,26050,26050,26050,0
|
|
20231012,100700,82523450,26050,26050,26050,26050,0
|
|
20231012,100600,82523450,26050,26050,26050,26050,0
|
|
20231012,100500,82523450,26050,26050,26050,26050,0
|
|
20231012,100400,82523450,26050,26050,26050,26050,0
|
|
20231012,100300,82523450,26050,26050,26050,26050,0
|
|
20231012,100200,82523450,26050,26050,26050,26050,0
|
|
20231012,100100,82523450,26050,26050,26050,26050,0
|
|
20231012,100000,82523450,26050,26050,26050,26050,1
|
|
20231012,095900,82497400,25950,25950,25950,25950,3
|
|
20231012,095800,82419550,25950,25950,25950,25950,1
|
|
20231012,095700,82393600,26050,26050,26050,26050,0
|
|
20231012,095600,82393600,26050,26050,26050,26050,0
|
|
20231012,095500,82393600,26050,26050,26050,26050,0
|
|
20231012,095400,82393600,26050,26050,26050,26050,0
|
|
20231012,095300,82393600,26050,26000,26050,26000,2
|
|
20231012,095200,82341550,25950,25950,25950,25950,1
|
|
20231012,095100,82315600,26050,26050,26050,26050,10
|
|
20231012,095000,82055100,26050,26050,26050,26050,0
|
|
20231012,094900,82055100,26050,26050,26050,26050,0
|
|
20231012,094800,82055100,26050,26050,26050,26050,0
|
|
20231012,094700,82055100,26050,26050,26050,26050,0
|
|
20231012,094600,82055100,26050,26000,26050,26000,6
|
|
20231012,094500,81899050,26050,26050,26050,26050,0
|
|
20231012,094400,81899050,26050,26050,26050,26050,0
|
|
20231012,094300,81899050,26050,26050,26050,26050,2
|
|
20231012,094200,81846950,25800,25950,26050,25800,202
|
|
20231012,094100,76629650,25900,25900,25900,25900,50
|
|
20231012,094000,75334650,25950,25950,25950,25950,0
|
|
20231012,093900,75334650,25950,25950,25950,25950,0
|
|
20231012,093800,75334650,25950,25950,25950,25950,0
|
|
20231012,093700,75334650,25950,25950,25950,25950,0
|
|
20231012,093600,75334650,25950,25800,25950,25800,7
|
|
20231012,093500,75153450,25750,25800,25800,25750,10
|
|
20231012,093400,74895600,25950,25950,25950,25950,2
|
|
20231012,093300,74843700,25950,25800,25950,25800,2
|
|
20231012,093200,74791950,25950,25950,25950,25950,1
|
|
20231012,093100,74766000,25900,25900,25900,25900,27
|
|
20231012,093000,74066700,25850,25850,25850,25850,49
|
|
20231012,092900,72800050,25850,25850,25850,25850,1
|
|
20231012,092800,72774200,25650,25650,25650,25650,10
|
|
20231012,092700,72517700,25650,25650,25650,25650,276
|
|
20231012,092600,65438300,25700,25750,25900,25700,465
|
|
20231012,092500,53479250,25900,25850,25900,25800,152
|
|
20231012,092400,49552450,25900,25750,25950,25700,112
|
|
20231012,092300,46670850,25950,25950,25950,25950,2
|
|
20231012,092200,46618950,25950,25850,25950,25850,26
|
|
20231012,092100,45946750,25950,25700,25950,25650,235
|
|
20231012,092000,39912250,25950,25950,26000,25700,108
|
|
20231012,091900,37130750,26000,26000,26000,26000,0
|
|
20231012,091800,37130750,26000,26000,26000,26000,1
|
|
20231012,091700,37104750,25700,25850,26050,25700,281
|
|
20231012,091600,29862900,26100,26100,26100,26100,1
|
|
20231012,091500,29836800,26150,26150,26150,26150,0
|
|
20231012,091400,29836800,26150,26150,26150,26150,2
|
|
20231012,091300,29784500,25800,25900,25900,25800,62
|
|
20231012,091200,28178800,25950,25950,25950,25950,13
|
|
20231012,091100,27841450,26200,26200,26200,26200,6
|
|
20231012,091000,27684250,26200,26200,26200,26200,3
|
|
20231012,090900,27605650,26300,26050,26300,25900,304
|
|
20231012,090800,19706750,26200,26000,26200,26000,190
|
|
20231012,090700,14747650,26000,26100,26100,26000,153
|
|
20231012,090600,10766700,26250,26250,26250,26250,0
|
|
20231012,090500,10766700,26250,26500,26500,26050,219
|
|
20231012,090400,5034650,26500,26500,26500,26500,153
|
|
20231012,090300,980150,26500,26500,26500,26500,1
|
|
20231012,090200,953650,26500,26450,26500,26450,34
|
|
20231012,090100,52900,26450,26450,26450,26450,0
|
|
20231012,090000,52900,26450,26450,26450,26450,2
|