654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195100,108705350,29050,29050,29050,29050,151
|
|
20231025,195000,108705350,29050,29050,29050,29050,0
|
|
20231025,194900,108705350,29050,29050,29050,29050,0
|
|
20231025,194800,108705350,29050,29050,29050,29050,0
|
|
20231025,194700,108705350,29050,29050,29050,29050,0
|
|
20231025,194600,108705350,29050,29050,29050,29050,0
|
|
20231025,194500,108705350,29050,29050,29050,29050,0
|
|
20231025,194400,108705350,29050,29050,29050,29050,0
|
|
20231025,194300,108705350,29050,29050,29050,29050,0
|
|
20231025,194200,108705350,29050,29050,29050,29050,0
|
|
20231025,194100,108705350,29050,29050,29050,29050,0
|
|
20231025,194000,108705350,29050,29050,29050,29050,0
|
|
20231025,193900,108705350,29050,29050,29050,29050,0
|
|
20231025,193800,108705350,29050,29050,29050,29050,0
|
|
20231025,193700,108705350,29050,29050,29050,29050,0
|
|
20231025,193600,108705350,29050,29050,29050,29050,0
|
|
20231025,193500,108705350,29050,29050,29050,29050,0
|
|
20231025,193400,108705350,29050,29050,29050,29050,0
|
|
20231025,193300,108705350,29050,29050,29050,29050,0
|
|
20231025,193200,108705350,29050,29050,29050,29050,0
|
|
20231025,193100,108705350,29050,29050,29050,29050,0
|
|
20231025,193000,108705350,29050,29050,29050,29050,0
|
|
20231025,192900,108705350,29050,29050,29050,29050,0
|
|
20231025,192800,108705350,29050,29050,29050,29050,0
|
|
20231025,192700,108705350,29050,29050,29050,29050,0
|
|
20231025,192600,108705350,29050,29050,29050,29050,0
|
|
20231025,192500,108705350,29050,29050,29050,29050,0
|
|
20231025,192400,108705350,29050,29050,29050,29050,0
|
|
20231025,192300,108705350,29050,29050,29050,29050,0
|
|
20231025,192200,108705350,29050,29050,29050,29050,0
|
|
20231025,192100,108705350,29050,29050,29050,29050,151
|
|
20231025,192000,108705350,29050,29050,29050,29050,0
|
|
20231025,191900,108705350,29050,29050,29050,29050,0
|
|
20231025,191800,108705350,29050,29050,29050,29050,0
|
|
20231025,191700,108705350,29050,29050,29050,29050,0
|
|
20231025,191600,108705350,29050,29050,29050,29050,0
|
|
20231025,191500,108705350,29050,29050,29050,29050,0
|
|
20231025,191400,108705350,29050,29050,29050,29050,0
|
|
20231025,191300,108705350,29050,29050,29050,29050,0
|
|
20231025,191200,108705350,29050,29050,29050,29050,0
|
|
20231025,191100,108705350,29050,29050,29050,29050,0
|
|
20231025,191000,108705350,29050,29050,29050,29050,0
|
|
20231025,190900,108705350,29050,29050,29050,29050,0
|
|
20231025,190800,108705350,29050,29050,29050,29050,0
|
|
20231025,190700,108705350,29050,29050,29050,29050,0
|
|
20231025,190600,108705350,29050,29050,29050,29050,0
|
|
20231025,190500,108705350,29050,29050,29050,29050,0
|
|
20231025,190400,108705350,29050,29050,29050,29050,0
|
|
20231025,190300,108705350,29050,29050,29050,29050,0
|
|
20231025,190200,108705350,29050,29050,29050,29050,0
|
|
20231025,190100,108705350,29050,29050,29050,29050,0
|
|
20231025,190000,108705350,29050,29050,29050,29050,0
|
|
20231025,185900,108705350,29050,29050,29050,29050,0
|
|
20231025,185800,108705350,29050,29050,29050,29050,0
|
|
20231025,185700,108705350,29050,29050,29050,29050,0
|
|
20231025,185600,108705350,29050,29050,29050,29050,0
|
|
20231025,185500,108705350,29050,29050,29050,29050,0
|
|
20231025,185400,108705350,29050,29050,29050,29050,0
|
|
20231025,185300,108705350,29050,29050,29050,29050,0
|
|
20231025,185200,108705350,29050,29050,29050,29050,0
|
|
20231025,185100,108705350,29050,29050,29050,29050,151
|
|
20231025,185000,108705350,29050,29050,29050,29050,0
|
|
20231025,184900,108705350,29050,29050,29050,29050,0
|
|
20231025,184800,108705350,29050,29050,29050,29050,0
|
|
20231025,184700,108705350,29050,29050,29050,29050,0
|
|
20231025,184600,108705350,29050,29050,29050,29050,0
|
|
20231025,184500,108705350,29050,29050,29050,29050,0
|
|
20231025,184400,108705350,29050,29050,29050,29050,0
|
|
20231025,184300,108705350,29050,29050,29050,29050,0
|
|
20231025,184200,108705350,29050,29050,29050,29050,0
|
|
20231025,184100,108705350,29050,29050,29050,29050,0
|
|
20231025,184000,108705350,29050,29050,29050,29050,0
|
|
20231025,183900,108705350,29050,29050,29050,29050,0
|
|
20231025,183800,108705350,29050,29050,29050,29050,0
|
|
20231025,183700,108705350,29050,29050,29050,29050,0
|
|
20231025,183600,108705350,29050,29050,29050,29050,0
|
|
20231025,183500,108705350,29050,29050,29050,29050,0
|
|
20231025,183400,108705350,29050,29050,29050,29050,0
|
|
20231025,183300,108705350,29050,29050,29050,29050,0
|
|
20231025,183200,108705350,29050,29050,29050,29050,0
|
|
20231025,183100,108705350,29050,29050,29050,29050,0
|
|
20231025,183000,108705350,29050,29050,29050,29050,0
|
|
20231025,182900,108705350,29050,29050,29050,29050,0
|
|
20231025,182800,108705350,29050,29050,29050,29050,0
|
|
20231025,182700,108705350,29050,29050,29050,29050,0
|
|
20231025,182600,108705350,29050,29050,29050,29050,0
|
|
20231025,182500,108705350,29050,29050,29050,29050,0
|
|
20231025,182400,108705350,29050,29050,29050,29050,0
|
|
20231025,182300,108705350,29050,29050,29050,29050,0
|
|
20231025,182200,108705350,29050,29050,29050,29050,0
|
|
20231025,182100,108705350,29050,29050,29050,29050,151
|
|
20231025,182000,108705350,29050,29050,29050,29050,0
|
|
20231025,181900,108705350,29050,29050,29050,29050,0
|
|
20231025,181800,108705350,29050,29050,29050,29050,0
|
|
20231025,181700,108705350,29050,29050,29050,29050,0
|
|
20231025,181600,108705350,29050,29050,29050,29050,0
|
|
20231025,181500,108705350,29050,29050,29050,29050,0
|
|
20231025,181400,108705350,29050,29050,29050,29050,0
|
|
20231025,181300,108705350,29050,29050,29050,29050,0
|
|
20231025,181200,108705350,29050,29050,29050,29050,0
|
|
20231025,181100,108705350,29050,29050,29050,29050,0
|
|
20231025,181000,108705350,29050,29050,29050,29050,0
|
|
20231025,180900,108705350,29050,29050,29050,29050,0
|
|
20231025,180800,108705350,29050,29050,29050,29050,0
|
|
20231025,180700,108705350,29050,29050,29050,29050,0
|
|
20231025,180600,108705350,29050,29050,29050,29050,0
|
|
20231025,180500,108705350,29050,29050,29050,29050,0
|
|
20231025,180400,108705350,29050,29050,29050,29050,0
|
|
20231025,180300,108705350,29050,29050,29050,29050,0
|
|
20231025,180200,108705350,29050,29050,29050,29050,0
|
|
20231025,180100,108705350,29050,29050,29050,29050,0
|
|
20231025,180000,108705350,29050,29050,29050,29050,0
|
|
20231025,175900,108705350,29050,29050,29050,29050,0
|
|
20231025,175800,108705350,29050,29050,29050,29050,0
|
|
20231025,175700,108705350,29050,29050,29050,29050,0
|
|
20231025,175600,108705350,29050,29050,29050,29050,0
|
|
20231025,175500,108705350,29050,29050,29050,29050,0
|
|
20231025,175400,108705350,29050,29050,29050,29050,0
|
|
20231025,175300,108705350,29050,29050,29050,29050,0
|
|
20231025,175200,108705350,29050,29050,29050,29050,0
|
|
20231025,175100,108705350,29050,29050,29050,29050,151
|
|
20231025,175000,108705350,29050,29050,29050,29050,0
|
|
20231025,174900,108705350,29050,29050,29050,29050,0
|
|
20231025,174800,108705350,29050,29050,29050,29050,0
|
|
20231025,174700,108705350,29050,29050,29050,29050,0
|
|
20231025,174600,108705350,29050,29050,29050,29050,0
|
|
20231025,174500,108705350,29050,29050,29050,29050,0
|
|
20231025,174400,108705350,29050,29050,29050,29050,0
|
|
20231025,174300,108705350,29050,29050,29050,29050,0
|
|
20231025,174200,108705350,29050,29050,29050,29050,0
|
|
20231025,174100,108705350,29050,29050,29050,29050,0
|
|
20231025,174000,108705350,29050,29050,29050,29050,0
|
|
20231025,173900,108705350,29050,29050,29050,29050,0
|
|
20231025,173800,108705350,29050,29050,29050,29050,0
|
|
20231025,173700,108705350,29050,29050,29050,29050,0
|
|
20231025,173600,108705350,29050,29050,29050,29050,0
|
|
20231025,173500,108705350,29050,29050,29050,29050,0
|
|
20231025,173400,108705350,29050,29050,29050,29050,0
|
|
20231025,173300,108705350,29050,29050,29050,29050,0
|
|
20231025,173200,108705350,29050,29050,29050,29050,0
|
|
20231025,173100,108705350,29050,29050,29050,29050,0
|
|
20231025,173000,108705350,29050,29050,29050,29050,0
|
|
20231025,172900,108705350,29050,29050,29050,29050,0
|
|
20231025,172800,108705350,29050,29050,29050,29050,0
|
|
20231025,172700,108705350,29050,29050,29050,29050,0
|
|
20231025,172600,108705350,29050,29050,29050,29050,0
|
|
20231025,172500,108705350,29050,29050,29050,29050,0
|
|
20231025,172400,108705350,29050,29050,29050,29050,0
|
|
20231025,172300,108705350,29050,29050,29050,29050,0
|
|
20231025,172200,108705350,29050,29050,29050,29050,0
|
|
20231025,172100,108705350,29050,29050,29050,29050,151
|
|
20231025,172000,108705350,29050,29050,29050,29050,0
|
|
20231025,171900,108705350,29050,29050,29050,29050,0
|
|
20231025,171800,108705350,29050,29050,29050,29050,0
|
|
20231025,171700,108705350,29050,29050,29050,29050,0
|
|
20231025,171600,108705350,29050,29050,29050,29050,0
|
|
20231025,171500,108705350,29050,29050,29050,29050,0
|
|
20231025,171400,108705350,29050,29050,29050,29050,0
|
|
20231025,171300,108705350,29050,29050,29050,29050,0
|
|
20231025,171200,108705350,29050,29050,29050,29050,0
|
|
20231025,171100,108705350,29050,29050,29050,29050,0
|
|
20231025,171000,108705350,29050,29050,29050,29050,0
|
|
20231025,170900,108705350,29050,29050,29050,29050,0
|
|
20231025,170800,108705350,29050,29050,29050,29050,0
|
|
20231025,170700,108705350,29050,29050,29050,29050,0
|
|
20231025,170600,108705350,29050,29050,29050,29050,0
|
|
20231025,170500,108705350,29050,29050,29050,29050,0
|
|
20231025,170400,108705350,29050,29050,29050,29050,0
|
|
20231025,170300,108705350,29050,29050,29050,29050,0
|
|
20231025,170200,108705350,29050,29050,29050,29050,0
|
|
20231025,170100,108705350,29050,29050,29050,29050,0
|
|
20231025,170000,108705350,29050,29050,29050,29050,0
|
|
20231025,165900,108705350,29050,29050,29050,29050,0
|
|
20231025,165800,108705350,29050,29050,29050,29050,0
|
|
20231025,165700,108705350,29050,29050,29050,29050,0
|
|
20231025,165600,108705350,29050,29050,29050,29050,0
|
|
20231025,165500,108705350,29050,29050,29050,29050,0
|
|
20231025,165400,108705350,29050,29050,29050,29050,0
|
|
20231025,165300,108705350,29050,29050,29050,29050,0
|
|
20231025,165200,108705350,29050,29050,29050,29050,0
|
|
20231025,165100,108705350,29050,29050,29050,29050,151
|
|
20231025,165000,108705350,29050,29050,29050,29050,0
|
|
20231025,164900,108705350,29050,29050,29050,29050,0
|
|
20231025,164800,108705350,29050,29050,29050,29050,0
|
|
20231025,164700,108705350,29050,29050,29050,29050,0
|
|
20231025,164600,108705350,29050,29050,29050,29050,0
|
|
20231025,164500,108705350,29050,29050,29050,29050,0
|
|
20231025,164400,108705350,29050,29050,29050,29050,0
|
|
20231025,164300,108705350,29050,29050,29050,29050,0
|
|
20231025,164200,108705350,29050,29050,29050,29050,0
|
|
20231025,164100,108705350,29050,29050,29050,29050,0
|
|
20231025,164000,108705350,29050,29050,29050,29050,0
|
|
20231025,163900,108705350,29050,29050,29050,29050,0
|
|
20231025,163800,108705350,29050,29050,29050,29050,0
|
|
20231025,163700,108705350,29050,29050,29050,29050,0
|
|
20231025,163600,108705350,29050,29050,29050,29050,0
|
|
20231025,163500,108705350,29050,29050,29050,29050,0
|
|
20231025,163400,108705350,29050,29050,29050,29050,0
|
|
20231025,163300,108705350,29050,29050,29050,29050,0
|
|
20231025,163200,108705350,29050,29050,29050,29050,0
|
|
20231025,163100,108705350,29050,29050,29050,29050,0
|
|
20231025,163000,108705350,29050,29050,29050,29050,0
|
|
20231025,162900,108705350,29050,29050,29050,29050,0
|
|
20231025,162800,108705350,29050,29050,29050,29050,0
|
|
20231025,162700,108705350,29050,29050,29050,29050,0
|
|
20231025,162600,108705350,29050,29050,29050,29050,0
|
|
20231025,162500,108705350,29050,29050,29050,29050,0
|
|
20231025,162400,108705350,29050,29050,29050,29050,0
|
|
20231025,162300,108705350,29050,29050,29050,29050,0
|
|
20231025,162200,108705350,29050,29050,29050,29050,0
|
|
20231025,162100,108705350,29050,29050,29050,29050,151
|
|
20231025,162000,108705350,29050,29050,29050,29050,0
|
|
20231025,161900,108705350,29050,29050,29050,29050,0
|
|
20231025,161800,108705350,29050,29050,29050,29050,0
|
|
20231025,161700,108705350,29050,29050,29050,29050,0
|
|
20231025,161600,108705350,29050,29050,29050,29050,0
|
|
20231025,161500,108705350,29050,29050,29050,29050,0
|
|
20231025,161400,108705350,29050,29050,29050,29050,0
|
|
20231025,161300,108705350,29050,29050,29050,29050,0
|
|
20231025,161200,108705350,29050,29050,29050,29050,0
|
|
20231025,161100,108705350,29050,29050,29050,29050,0
|
|
20231025,161000,108705350,29050,29050,29050,29050,0
|
|
20231025,160900,108705350,29050,29050,29050,29050,0
|
|
20231025,160800,108705350,29050,29050,29050,29050,0
|
|
20231025,160700,108705350,29050,29050,29050,29050,0
|
|
20231025,160600,108705350,29050,29050,29050,29050,0
|
|
20231025,160500,108705350,29050,29050,29050,29050,0
|
|
20231025,160400,108705350,29050,29050,29050,29050,0
|
|
20231025,160300,108705350,29050,29050,29050,29050,0
|
|
20231025,160200,108705350,29050,29050,29050,29050,0
|
|
20231025,160100,108705350,29050,29050,29050,29050,0
|
|
20231025,160000,108705350,29050,29050,29050,29050,0
|
|
20231025,155900,108705350,29050,29050,29050,29050,0
|
|
20231025,155800,108705350,29050,29050,29050,29050,0
|
|
20231025,155700,108705350,29050,29050,29050,29050,0
|
|
20231025,155600,108705350,29050,29050,29050,29050,0
|
|
20231025,155500,108705350,29050,29050,29050,29050,0
|
|
20231025,155400,108705350,29050,29050,29050,29050,0
|
|
20231025,155300,108705350,29050,29050,29050,29050,0
|
|
20231025,155200,108705350,29050,29050,29050,29050,0
|
|
20231025,155100,108705350,29050,29050,29050,29050,151
|
|
20231025,155000,108705350,29050,29050,29050,29050,0
|
|
20231025,154900,108705350,29050,29050,29050,29050,0
|
|
20231025,154800,108705350,29050,29050,29050,29050,0
|
|
20231025,154700,108705350,29050,29050,29050,29050,0
|
|
20231025,154600,108705350,29050,29050,29050,29050,0
|
|
20231025,154500,108705350,29050,29050,29050,29050,0
|
|
20231025,154400,108705350,29050,29050,29050,29050,0
|
|
20231025,154300,108705350,29050,29050,29050,29050,0
|
|
20231025,154200,108705350,29050,29050,29050,29050,0
|
|
20231025,154100,108705350,29050,29050,29050,29050,0
|
|
20231025,154000,108705350,29050,29050,29050,29050,0
|
|
20231025,153900,108705350,29050,29050,29050,29050,0
|
|
20231025,153800,108705350,29050,29050,29050,29050,0
|
|
20231025,153700,108705350,29050,29050,29050,29050,0
|
|
20231025,153600,108705350,29050,29050,29050,29050,0
|
|
20231025,153500,108705350,29050,29050,29050,29050,0
|
|
20231025,153400,108705350,29050,29050,29050,29050,0
|
|
20231025,153300,108705350,29050,29050,29050,29050,0
|
|
20231025,153200,108705350,29050,29050,29050,29050,0
|
|
20231025,153100,108705350,29050,29050,29050,29050,0
|
|
20231025,153000,108705350,29050,29050,29050,29050,151
|
|
20231025,152900,104318800,29200,29200,29200,29200,0
|
|
20231025,152800,104318800,29200,29200,29200,29200,0
|
|
20231025,152700,104318800,29200,29200,29200,29200,0
|
|
20231025,152600,104318800,29200,29200,29200,29200,0
|
|
20231025,152500,104318800,29200,29200,29200,29200,0
|
|
20231025,152400,104318800,29200,29200,29200,29200,0
|
|
20231025,152300,104318800,29200,29200,29200,29200,0
|
|
20231025,152200,104318800,29200,29200,29200,29200,0
|
|
20231025,152100,104318800,29200,29200,29200,29200,0
|
|
20231025,152000,104318800,29200,29200,29200,29200,0
|
|
20231025,151900,104318800,29200,29250,29300,29200,5
|
|
20231025,151800,104172650,29250,29250,29250,29250,0
|
|
20231025,151700,104172650,29250,29250,29250,29250,3
|
|
20231025,151600,104084900,29200,29200,29200,29200,0
|
|
20231025,151500,104084900,29200,29200,29200,29200,0
|
|
20231025,151400,104084900,29200,29200,29200,29200,0
|
|
20231025,151300,104084900,29200,29200,29200,29200,0
|
|
20231025,151200,104084900,29200,29200,29200,29200,0
|
|
20231025,151100,104084900,29200,29200,29200,29200,0
|
|
20231025,151000,104084900,29200,29200,29200,29200,0
|
|
20231025,150900,104084900,29200,29200,29200,29200,0
|
|
20231025,150800,104084900,29200,29200,29200,29200,2
|
|
20231025,150700,104026500,29200,29200,29200,29200,0
|
|
20231025,150600,104026500,29200,29200,29200,29200,0
|
|
20231025,150500,104026500,29200,29200,29200,29200,23
|
|
20231025,150400,103354900,29300,29300,29300,29300,0
|
|
20231025,150300,103354900,29300,29300,29300,29300,0
|
|
20231025,150200,103354900,29300,29300,29300,29300,3
|
|
20231025,150100,103267000,29200,29200,29200,29200,0
|
|
20231025,150000,103267000,29200,29200,29200,29200,7
|
|
20231025,145900,103062600,29250,29200,29250,29200,2
|
|
20231025,145800,103004150,29200,29200,29200,29200,0
|
|
20231025,145700,103004150,29200,29200,29200,29200,0
|
|
20231025,145600,103004150,29200,29200,29200,29200,0
|
|
20231025,145500,103004150,29200,29200,29200,29200,0
|
|
20231025,145400,103004150,29200,29200,29200,29200,0
|
|
20231025,145300,103004150,29200,29200,29200,29200,0
|
|
20231025,145200,103004150,29200,29200,29200,29200,9
|
|
20231025,145100,102741350,29300,29300,29300,29300,0
|
|
20231025,145000,102741350,29300,29300,29300,29300,0
|
|
20231025,144900,102741350,29300,29300,29300,29300,0
|
|
20231025,144800,102741350,29300,29300,29300,29300,0
|
|
20231025,144700,102741350,29300,29300,29300,29300,0
|
|
20231025,144600,102741350,29300,29300,29300,29300,0
|
|
20231025,144500,102741350,29300,29300,29300,29300,0
|
|
20231025,144400,102741350,29300,29300,29300,29300,0
|
|
20231025,144300,102741350,29300,29250,29300,29250,2
|
|
20231025,144200,102682800,29200,29200,29200,29200,0
|
|
20231025,144100,102682800,29200,29200,29200,29200,0
|
|
20231025,144000,102682800,29200,29200,29200,29200,0
|
|
20231025,143900,102682800,29200,29200,29200,29200,0
|
|
20231025,143800,102682800,29200,29200,29200,29200,7
|
|
20231025,143700,102478400,29200,29200,29200,29200,7
|
|
20231025,143600,102274000,29250,29250,29250,29250,0
|
|
20231025,143500,102274000,29250,29250,29250,29250,0
|
|
20231025,143400,102274000,29250,29250,29250,29250,0
|
|
20231025,143300,102274000,29250,29250,29250,29250,0
|
|
20231025,143200,102274000,29250,29250,29250,29250,0
|
|
20231025,143100,102274000,29250,29250,29250,29250,24
|
|
20231025,143000,101572000,29250,29250,29250,29250,0
|
|
20231025,142900,101572000,29250,29250,29250,29250,1
|
|
20231025,142800,101542750,29300,29300,29300,29300,0
|
|
20231025,142700,101542750,29300,29300,29300,29300,0
|
|
20231025,142600,101542750,29300,29300,29300,29300,0
|
|
20231025,142500,101542750,29300,29300,29300,29300,0
|
|
20231025,142400,101542750,29300,29300,29300,29300,0
|
|
20231025,142300,101542750,29300,29300,29300,29300,0
|
|
20231025,142200,101542750,29300,29300,29300,29300,1
|
|
20231025,142100,101513450,29250,29250,29250,29250,0
|
|
20231025,142000,101513450,29250,29250,29250,29250,1
|
|
20231025,141900,101484200,29250,29250,29250,29250,0
|
|
20231025,141800,101484200,29250,29250,29250,29250,0
|
|
20231025,141700,101484200,29250,29250,29250,29250,0
|
|
20231025,141600,101484200,29250,29250,29250,29250,1
|
|
20231025,141500,101454950,29250,29250,29250,29250,0
|
|
20231025,141400,101454950,29250,29250,29250,29250,6
|
|
20231025,141300,101279450,29300,29300,29300,29300,0
|
|
20231025,141200,101279450,29300,29300,29300,29300,7
|
|
20231025,141100,101074350,29350,29350,29350,29350,0
|
|
20231025,141000,101074350,29350,29350,29350,29350,0
|
|
20231025,140900,101074350,29350,29350,29350,29350,0
|
|
20231025,140800,101074350,29350,29350,29350,29350,1
|
|
20231025,140700,101045000,29300,29300,29300,29300,0
|
|
20231025,140600,101045000,29300,29300,29300,29300,0
|
|
20231025,140500,101045000,29300,29300,29300,29300,0
|
|
20231025,140400,101045000,29300,29300,29300,29300,0
|
|
20231025,140300,101045000,29300,29300,29300,29300,9
|
|
20231025,140200,100781300,29250,29250,29250,29250,1
|
|
20231025,140100,100752050,29350,29350,29350,29350,0
|
|
20231025,140000,100752050,29350,29350,29350,29350,0
|
|
20231025,135900,100752050,29350,29350,29350,29350,0
|
|
20231025,135800,100752050,29350,29350,29350,29350,0
|
|
20231025,135700,100752050,29350,29350,29350,29350,0
|
|
20231025,135600,100752050,29350,29350,29350,29350,0
|
|
20231025,135500,100752050,29350,29350,29350,29350,0
|
|
20231025,135400,100752050,29350,29350,29350,29350,4
|
|
20231025,135300,100634650,29250,29250,29250,29250,0
|
|
20231025,135200,100634650,29250,29250,29250,29250,0
|
|
20231025,135100,100634650,29250,29250,29250,29250,0
|
|
20231025,135000,100634650,29250,29250,29250,29250,0
|
|
20231025,134900,100634650,29250,29250,29250,29250,0
|
|
20231025,134800,100634650,29250,29250,29250,29250,1
|
|
20231025,134700,100605400,29200,29200,29200,29200,0
|
|
20231025,134600,100605400,29200,29200,29200,29200,0
|
|
20231025,134500,100605400,29200,29200,29200,29200,0
|
|
20231025,134400,100605400,29200,29200,29200,29200,0
|
|
20231025,134300,100605400,29200,29200,29200,29200,0
|
|
20231025,134200,100605400,29200,29250,29300,29200,27
|
|
20231025,134100,99815850,29250,29250,29250,29250,1
|
|
20231025,134000,99786600,29250,29250,29250,29250,0
|
|
20231025,133900,99786600,29250,29250,29250,29250,0
|
|
20231025,133800,99786600,29250,29250,29250,29250,0
|
|
20231025,133700,99786600,29250,29250,29250,29250,32
|
|
20231025,133600,98850600,29300,29300,29300,29300,0
|
|
20231025,133500,98850600,29300,29300,29300,29300,0
|
|
20231025,133400,98850600,29300,29300,29300,29300,0
|
|
20231025,133300,98850600,29300,29300,29300,29300,1
|
|
20231025,133200,98821300,29350,29350,29350,29350,0
|
|
20231025,133100,98821300,29350,29350,29350,29350,2
|
|
20231025,133000,98762600,29350,29350,29350,29350,0
|
|
20231025,132900,98762600,29350,29350,29350,29350,0
|
|
20231025,132800,98762600,29350,29350,29350,29350,0
|
|
20231025,132700,98762600,29350,29350,29350,29350,0
|
|
20231025,132600,98762600,29350,29350,29350,29350,0
|
|
20231025,132500,98762600,29350,29350,29350,29350,0
|
|
20231025,132400,98762600,29350,29350,29350,29350,0
|
|
20231025,132300,98762600,29350,29350,29350,29350,0
|
|
20231025,132200,98762600,29350,29350,29350,29350,0
|
|
20231025,132100,98762600,29350,29350,29350,29350,4
|
|
20231025,132000,98645200,29400,29450,29450,29400,3
|
|
20231025,131900,98556950,29400,29400,29400,29400,0
|
|
20231025,131800,98556950,29400,29400,29400,29400,0
|
|
20231025,131700,98556950,29400,29400,29400,29400,0
|
|
20231025,131600,98556950,29400,29400,29400,29400,0
|
|
20231025,131500,98556950,29400,29400,29400,29400,0
|
|
20231025,131400,98556950,29400,29400,29400,29400,0
|
|
20231025,131300,98556950,29400,29400,29400,29400,0
|
|
20231025,131200,98556950,29400,29400,29400,29400,0
|
|
20231025,131100,98556950,29400,29400,29400,29400,0
|
|
20231025,131000,98556950,29400,29400,29400,29400,0
|
|
20231025,130900,98556950,29400,29400,29400,29400,1
|
|
20231025,130800,98527550,29450,29450,29450,29450,0
|
|
20231025,130700,98527550,29450,29450,29450,29450,1
|
|
20231025,130600,98498100,29500,29500,29500,29500,0
|
|
20231025,130500,98498100,29500,29500,29500,29500,0
|
|
20231025,130400,98498100,29500,29500,29500,29500,0
|
|
20231025,130300,98498100,29500,29500,29500,29500,0
|
|
20231025,130200,98498100,29500,29500,29500,29500,0
|
|
20231025,130100,98498100,29500,29500,29500,29500,1
|
|
20231025,130000,98468600,29500,29500,29500,29500,0
|
|
20231025,125900,98468600,29500,29500,29500,29500,0
|
|
20231025,125800,98468600,29500,29500,29500,29500,0
|
|
20231025,125700,98468600,29500,29450,29500,29450,4
|
|
20231025,125600,98350650,29500,29500,29500,29500,0
|
|
20231025,125500,98350650,29500,29500,29500,29500,0
|
|
20231025,125400,98350650,29500,29450,29500,29450,2
|
|
20231025,125300,98291700,29500,29500,29500,29500,0
|
|
20231025,125200,98291700,29500,29350,29500,29350,200
|
|
20231025,125100,92403950,29300,29300,29300,29300,0
|
|
20231025,125000,92403950,29300,29300,29300,29300,0
|
|
20231025,124900,92403950,29300,29300,29300,29300,0
|
|
20231025,124800,92403950,29300,29300,29300,29300,0
|
|
20231025,124700,92403950,29300,29300,29300,29300,0
|
|
20231025,124600,92403950,29300,29300,29300,29300,0
|
|
20231025,124500,92403950,29300,29300,29300,29300,0
|
|
20231025,124400,92403950,29300,29300,29300,29300,0
|
|
20231025,124300,92403950,29300,29300,29300,29300,0
|
|
20231025,124200,92403950,29300,29300,29300,29300,0
|
|
20231025,124100,92403950,29300,29300,29300,29300,0
|
|
20231025,124000,92403950,29300,29300,29300,29300,0
|
|
20231025,123900,92403950,29300,29250,29300,29250,27
|
|
20231025,123800,91614150,29350,29350,29350,29350,0
|
|
20231025,123700,91614150,29350,29350,29350,29350,0
|
|
20231025,123600,91614150,29350,29350,29350,29350,20
|
|
20231025,123500,91027150,29300,29300,29300,29300,29
|
|
20231025,123400,90177450,29300,29300,29300,29300,4
|
|
20231025,123300,90060250,29300,29300,29300,29300,1
|
|
20231025,123200,90030950,29350,29350,29350,29350,8
|
|
20231025,123100,89796150,29300,29300,29300,29300,21
|
|
20231025,123000,89180850,29250,29250,29250,29250,2
|
|
20231025,122900,89122350,29250,29250,29250,29250,0
|
|
20231025,122800,89122350,29250,29250,29250,29250,0
|
|
20231025,122700,89122350,29250,29250,29250,29250,1
|
|
20231025,122600,89093100,29250,29250,29250,29250,0
|
|
20231025,122500,89093100,29250,29250,29250,29250,9
|
|
20231025,122400,88829850,29300,29300,29300,29300,0
|
|
20231025,122300,88829850,29300,29300,29300,29300,0
|
|
20231025,122200,88829850,29300,29300,29300,29300,0
|
|
20231025,122100,88829850,29300,29300,29300,29300,0
|
|
20231025,122000,88829850,29300,29300,29300,29300,0
|
|
20231025,121900,88829850,29300,29300,29300,29300,0
|
|
20231025,121800,88829850,29300,29300,29300,29300,0
|
|
20231025,121700,88829850,29300,29300,29300,29300,102
|
|
20231025,121600,85841250,29300,29300,29300,29300,0
|
|
20231025,121500,85841250,29300,29300,29300,29300,0
|
|
20231025,121400,85841250,29300,29300,29300,29300,83
|
|
20231025,121300,83409350,29350,29350,29350,29350,16
|
|
20231025,121200,82939750,29350,29350,29350,29350,0
|
|
20231025,121100,82939750,29350,29350,29350,29350,0
|
|
20231025,121000,82939750,29350,29350,29350,29350,0
|
|
20231025,120900,82939750,29350,29350,29350,29350,0
|
|
20231025,120800,82939750,29350,29350,29350,29350,0
|
|
20231025,120700,82939750,29350,29400,29400,29350,58
|
|
20231025,120600,81234800,29450,29450,29450,29450,1
|
|
20231025,120500,81205350,29500,29500,29500,29500,0
|
|
20231025,120400,81205350,29500,29500,29500,29500,0
|
|
20231025,120300,81205350,29500,29500,29500,29500,0
|
|
20231025,120200,81205350,29500,29500,29500,29500,0
|
|
20231025,120100,81205350,29500,29500,29500,29500,0
|
|
20231025,120000,81205350,29500,29500,29500,29500,0
|
|
20231025,115900,81205350,29500,29500,29500,29500,0
|
|
20231025,115800,81205350,29500,29500,29500,29500,0
|
|
20231025,115700,81205350,29500,29500,29500,29500,0
|
|
20231025,115600,81205350,29500,29500,29500,29500,0
|
|
20231025,115500,81205350,29500,29500,29500,29500,0
|
|
20231025,115400,81205350,29500,29500,29500,29500,0
|
|
20231025,115300,81205350,29500,29500,29500,29500,0
|
|
20231025,115200,81205350,29500,29500,29500,29500,0
|
|
20231025,115100,81205350,29500,29500,29500,29500,0
|
|
20231025,115000,81205350,29500,29500,29500,29500,0
|
|
20231025,114900,81205350,29500,29500,29500,29500,0
|
|
20231025,114800,81205350,29500,29500,29500,29500,4
|
|
20231025,114700,81087350,29400,29400,29400,29400,0
|
|
20231025,114600,81087350,29400,29400,29400,29400,2
|
|
20231025,114500,81028550,29450,29450,29450,29450,0
|
|
20231025,114400,81028550,29450,29450,29450,29450,0
|
|
20231025,114300,81028550,29450,29450,29450,29450,0
|
|
20231025,114200,81028550,29450,29450,29450,29450,1
|
|
20231025,114100,80999100,29500,29500,29500,29500,0
|
|
20231025,114000,80999100,29500,29500,29500,29500,0
|
|
20231025,113900,80999100,29500,29500,29500,29500,0
|
|
20231025,113800,80999100,29500,29500,29500,29500,0
|
|
20231025,113700,80999100,29500,29500,29500,29500,0
|
|
20231025,113600,80999100,29500,29500,29500,29500,0
|
|
20231025,113500,80999100,29500,29500,29500,29500,0
|
|
20231025,113400,80999100,29500,29500,29500,29500,0
|
|
20231025,113300,80999100,29500,29500,29500,29500,0
|
|
20231025,113200,80999100,29500,29400,29500,29400,2
|
|
20231025,113100,80940200,29450,29450,29450,29450,0
|
|
20231025,113000,80940200,29450,29450,29450,29450,1
|
|
20231025,112900,80910750,29500,29500,29500,29500,0
|
|
20231025,112800,80910750,29500,29500,29500,29500,0
|
|
20231025,112700,80910750,29500,29500,29500,29500,0
|
|
20231025,112600,80910750,29500,29500,29500,29500,0
|
|
20231025,112500,80910750,29500,29500,29500,29500,0
|
|
20231025,112400,80910750,29500,29500,29500,29500,0
|
|
20231025,112300,80910750,29500,29500,29500,29500,0
|
|
20231025,112200,80910750,29500,29500,29500,29500,74
|
|
20231025,112100,78727750,29450,29450,29450,29450,2
|
|
20231025,112000,78668850,29400,29400,29400,29400,0
|
|
20231025,111900,78668850,29400,29400,29400,29400,1
|
|
20231025,111800,78639450,29450,29450,29450,29450,0
|
|
20231025,111700,78639450,29450,29450,29450,29450,0
|
|
20231025,111600,78639450,29450,29450,29450,29450,0
|
|
20231025,111500,78639450,29450,29450,29450,29450,0
|
|
20231025,111400,78639450,29450,29450,29450,29450,0
|
|
20231025,111300,78639450,29450,29450,29450,29450,0
|
|
20231025,111200,78639450,29450,29450,29450,29450,0
|
|
20231025,111100,78639450,29450,29450,29450,29450,0
|
|
20231025,111000,78639450,29450,29450,29450,29450,0
|
|
20231025,110900,78639450,29450,29450,29450,29450,9
|
|
20231025,110800,78374400,29400,29400,29400,29400,10
|
|
20231025,110700,78080400,29450,29450,29450,29450,14
|
|
20231025,110600,77668100,29450,29450,29450,29450,0
|
|
20231025,110500,77668100,29450,29450,29450,29450,0
|
|
20231025,110400,77668100,29450,29450,29450,29450,0
|
|
20231025,110300,77668100,29450,29450,29450,29450,0
|
|
20231025,110200,77668100,29450,29400,29450,29400,3
|
|
20231025,110100,77579800,29450,29450,29450,29450,0
|
|
20231025,110000,77579800,29450,29450,29450,29350,5
|
|
20231025,105900,77432650,29450,29450,29450,29450,0
|
|
20231025,105800,77432650,29450,29450,29450,29450,5
|
|
20231025,105700,77285400,29450,29450,29450,29450,0
|
|
20231025,105600,77285400,29450,29450,29450,29450,0
|
|
20231025,105500,77285400,29450,29450,29450,29450,0
|
|
20231025,105400,77285400,29450,29450,29450,29450,0
|
|
20231025,105300,77285400,29450,29450,29450,29450,0
|
|
20231025,105200,77285400,29450,29450,29450,29450,0
|
|
20231025,105100,77285400,29450,29450,29450,29450,0
|
|
20231025,105000,77285400,29450,29450,29450,29450,1
|
|
20231025,104900,77255950,29450,29450,29450,29450,0
|
|
20231025,104800,77255950,29450,29450,29450,29450,0
|
|
20231025,104700,77255950,29450,29450,29450,29450,1
|
|
20231025,104600,77226500,29500,29500,29500,29500,0
|
|
20231025,104500,77226500,29500,29500,29500,29500,0
|
|
20231025,104400,77226500,29500,29500,29500,29500,0
|
|
20231025,104300,77226500,29500,29500,29500,29500,0
|
|
20231025,104200,77226500,29500,29500,29500,29500,141
|
|
20231025,104100,73067000,29500,29400,29500,29400,200
|
|
20231025,104000,67176300,29400,29400,29400,29400,1
|
|
20231025,103900,67146900,29350,29350,29350,29350,0
|
|
20231025,103800,67146900,29350,29350,29350,29350,0
|
|
20231025,103700,67146900,29350,29350,29350,29350,1
|
|
20231025,103600,67117550,29250,29250,29250,29250,0
|
|
20231025,103500,67117550,29250,29250,29250,29250,20
|
|
20231025,103400,66532550,29250,29250,29250,29250,0
|
|
20231025,103300,66532550,29250,29300,29300,29250,100
|
|
20231025,103200,63606200,29400,29400,29400,29400,0
|
|
20231025,103100,63606200,29400,29400,29400,29400,0
|
|
20231025,103000,63606200,29400,29400,29400,29400,0
|
|
20231025,102900,63606200,29400,29400,29400,29400,0
|
|
20231025,102800,63606200,29400,29400,29400,29400,100
|
|
20231025,102700,60666200,29300,29300,29300,29300,2
|
|
20231025,102600,60607600,29300,29300,29300,29300,0
|
|
20231025,102500,60607600,29300,29300,29300,29300,0
|
|
20231025,102400,60607600,29300,29350,29350,29300,130
|
|
20231025,102300,56797400,29350,29350,29350,29350,0
|
|
20231025,102200,56797400,29350,29350,29350,29350,0
|
|
20231025,102100,56797400,29350,29350,29350,29350,1
|
|
20231025,102000,56768050,29350,29350,29350,29350,0
|
|
20231025,101900,56768050,29350,29350,29350,29350,0
|
|
20231025,101800,56768050,29350,29350,29350,29350,0
|
|
20231025,101700,56768050,29350,29350,29350,29350,0
|
|
20231025,101600,56768050,29350,29350,29350,29350,0
|
|
20231025,101500,56768050,29350,29350,29350,29350,0
|
|
20231025,101400,56768050,29350,29350,29350,29350,0
|
|
20231025,101300,56768050,29350,29350,29350,29350,1
|
|
20231025,101200,56738700,29350,29350,29350,29350,0
|
|
20231025,101100,56738700,29350,29350,29350,29350,0
|
|
20231025,101000,56738700,29350,29350,29350,29350,0
|
|
20231025,100900,56738700,29350,29350,29350,29350,0
|
|
20231025,100800,56738700,29350,29350,29350,29350,0
|
|
20231025,100700,56738700,29350,29350,29350,29350,0
|
|
20231025,100600,56738700,29350,29350,29350,29350,0
|
|
20231025,100500,56738700,29350,29350,29350,29350,1
|
|
20231025,100400,56709350,29350,29350,29350,29350,0
|
|
20231025,100300,56709350,29350,29350,29350,29350,0
|
|
20231025,100200,56709350,29350,29350,29350,29350,0
|
|
20231025,100100,56709350,29350,29350,29350,29350,15
|
|
20231025,100000,56269100,29350,29350,29350,29350,20
|
|
20231025,095900,55682100,29400,29400,29400,29400,0
|
|
20231025,095800,55682100,29400,29400,29400,29400,0
|
|
20231025,095700,55682100,29400,29400,29400,29400,0
|
|
20231025,095600,55682100,29400,29400,29400,29400,0
|
|
20231025,095500,55682100,29400,29400,29400,29400,0
|
|
20231025,095400,55682100,29400,29400,29400,29400,0
|
|
20231025,095300,55682100,29400,29400,29400,29400,0
|
|
20231025,095200,55682100,29400,29350,29400,29350,20
|
|
20231025,095100,55094150,29300,29300,29300,29300,18
|
|
20231025,095000,54566750,29350,29350,29350,29350,53
|
|
20231025,094900,53011200,29350,29350,29350,29350,0
|
|
20231025,094800,53011200,29350,29350,29350,29350,0
|
|
20231025,094700,53011200,29350,29350,29350,29350,0
|
|
20231025,094600,53011200,29350,29350,29350,29350,46
|
|
20231025,094500,51661100,29350,29350,29350,29350,4
|
|
20231025,094400,51543700,29350,29350,29350,29350,0
|
|
20231025,094300,51543700,29350,29350,29350,29350,0
|
|
20231025,094200,51543700,29350,29350,29350,29350,0
|
|
20231025,094100,51543700,29350,29350,29350,29350,50
|
|
20231025,094000,50076200,29400,29400,29400,29400,0
|
|
20231025,093900,50076200,29400,29400,29400,29400,21
|
|
20231025,093800,49458800,29500,29500,29500,29500,0
|
|
20231025,093700,49458800,29500,29500,29500,29500,0
|
|
20231025,093600,49458800,29500,29500,29500,29500,0
|
|
20231025,093500,49458800,29500,29500,29500,29500,0
|
|
20231025,093400,49458800,29500,29450,29500,29450,2
|
|
20231025,093300,49399850,29450,29450,29450,29450,2
|
|
20231025,093200,49340950,29500,29500,29500,29500,0
|
|
20231025,093100,49340950,29500,29500,29500,29500,0
|
|
20231025,093000,49340950,29500,29450,29500,29450,17
|
|
20231025,092900,48840250,29500,29450,29500,29450,3
|
|
20231025,092800,48751850,29400,29400,29400,29400,0
|
|
20231025,092700,48751850,29400,29400,29400,29400,5
|
|
20231025,092600,48604850,29400,29400,29400,29400,0
|
|
20231025,092500,48604850,29400,29400,29400,29400,0
|
|
20231025,092400,48604850,29400,29400,29400,29400,0
|
|
20231025,092300,48604850,29400,29400,29400,29400,1
|
|
20231025,092200,48575450,29400,29400,29400,29400,0
|
|
20231025,092100,48575450,29400,29400,29400,29400,0
|
|
20231025,092000,48575450,29400,29400,29400,29400,1
|
|
20231025,091900,48546050,29400,29400,29400,29400,200
|
|
20231025,091800,42666050,29500,29500,29500,29500,19
|
|
20231025,091700,42105550,29400,29400,29400,29400,0
|
|
20231025,091600,42105550,29400,29400,29400,29400,100
|
|
20231025,091500,39165550,29400,29400,29400,29400,0
|
|
20231025,091400,39165550,29400,29400,29400,29400,200
|
|
20231025,091300,33285550,29450,29500,29500,29450,502
|
|
20231025,091200,18482700,29500,29450,29500,29450,22
|
|
20231025,091100,17833800,29500,29450,29500,29450,161
|
|
20231025,091000,13086850,29450,29400,29450,29400,74
|
|
20231025,090900,10910050,29450,29450,29450,29450,50
|
|
20231025,090800,9437550,29450,29450,29450,29450,1
|
|
20231025,090700,9408100,29450,29450,29450,29450,1
|
|
20231025,090600,9378650,29400,29400,29400,29400,0
|
|
20231025,090500,9378650,29400,29400,29400,29400,0
|
|
20231025,090400,9378650,29400,29400,29400,29400,0
|
|
20231025,090300,9378650,29400,29400,29400,29400,0
|
|
20231025,090200,9378650,29400,29400,29400,29400,103
|
|
20231025,090100,6350450,29450,29400,29450,29400,31
|
|
20231025,090000,5439000,29400,29400,29400,29400,185
|