646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194300,308411050,22150,22150,22150,22150,646
|
|
20231012,194200,308411050,22150,22150,22150,22150,0
|
|
20231012,194100,308411050,22150,22150,22150,22150,0
|
|
20231012,194000,308411050,22150,22150,22150,22150,0
|
|
20231012,193900,308411050,22150,22150,22150,22150,0
|
|
20231012,193800,308411050,22150,22150,22150,22150,0
|
|
20231012,193700,308411050,22150,22150,22150,22150,0
|
|
20231012,193600,308411050,22150,22150,22150,22150,0
|
|
20231012,193500,308411050,22150,22150,22150,22150,0
|
|
20231012,193400,308411050,22150,22150,22150,22150,0
|
|
20231012,193300,308411050,22150,22150,22150,22150,0
|
|
20231012,193200,308411050,22150,22150,22150,22150,0
|
|
20231012,193100,308411050,22150,22150,22150,22150,0
|
|
20231012,193000,308411050,22150,22150,22150,22150,0
|
|
20231012,192900,308411050,22150,22150,22150,22150,0
|
|
20231012,192800,308411050,22150,22150,22150,22150,0
|
|
20231012,192700,308411050,22150,22150,22150,22150,0
|
|
20231012,192600,308411050,22150,22150,22150,22150,0
|
|
20231012,192500,308411050,22150,22150,22150,22150,0
|
|
20231012,192400,308411050,22150,22150,22150,22150,0
|
|
20231012,192300,308411050,22150,22150,22150,22150,0
|
|
20231012,192200,308411050,22150,22150,22150,22150,0
|
|
20231012,192100,308411050,22150,22150,22150,22150,0
|
|
20231012,192000,308411050,22150,22150,22150,22150,0
|
|
20231012,191900,308411050,22150,22150,22150,22150,0
|
|
20231012,191800,308411050,22150,22150,22150,22150,0
|
|
20231012,191700,308411050,22150,22150,22150,22150,0
|
|
20231012,191600,308411050,22150,22150,22150,22150,0
|
|
20231012,191500,308411050,22150,22150,22150,22150,0
|
|
20231012,191400,308411050,22150,22150,22150,22150,0
|
|
20231012,191300,308411050,22150,22150,22150,22150,646
|
|
20231012,191200,308411050,22150,22150,22150,22150,0
|
|
20231012,191100,308411050,22150,22150,22150,22150,0
|
|
20231012,191000,308411050,22150,22150,22150,22150,0
|
|
20231012,190900,308411050,22150,22150,22150,22150,0
|
|
20231012,190800,308411050,22150,22150,22150,22150,0
|
|
20231012,190700,308411050,22150,22150,22150,22150,0
|
|
20231012,190600,308411050,22150,22150,22150,22150,0
|
|
20231012,190500,308411050,22150,22150,22150,22150,0
|
|
20231012,190400,308411050,22150,22150,22150,22150,0
|
|
20231012,190300,308411050,22150,22150,22150,22150,0
|
|
20231012,190200,308411050,22150,22150,22150,22150,0
|
|
20231012,190100,308411050,22150,22150,22150,22150,0
|
|
20231012,190000,308411050,22150,22150,22150,22150,0
|
|
20231012,185900,308411050,22150,22150,22150,22150,0
|
|
20231012,185800,308411050,22150,22150,22150,22150,0
|
|
20231012,185700,308411050,22150,22150,22150,22150,0
|
|
20231012,185600,308411050,22150,22150,22150,22150,0
|
|
20231012,185500,308411050,22150,22150,22150,22150,0
|
|
20231012,185400,308411050,22150,22150,22150,22150,0
|
|
20231012,185300,308411050,22150,22150,22150,22150,0
|
|
20231012,185200,308411050,22150,22150,22150,22150,0
|
|
20231012,185100,308411050,22150,22150,22150,22150,0
|
|
20231012,185000,308411050,22150,22150,22150,22150,0
|
|
20231012,184900,308411050,22150,22150,22150,22150,0
|
|
20231012,184800,308411050,22150,22150,22150,22150,0
|
|
20231012,184700,308411050,22150,22150,22150,22150,0
|
|
20231012,184600,308411050,22150,22150,22150,22150,0
|
|
20231012,184500,308411050,22150,22150,22150,22150,0
|
|
20231012,184400,308411050,22150,22150,22150,22150,0
|
|
20231012,184300,308411050,22150,22150,22150,22150,646
|
|
20231012,184200,308411050,22150,22150,22150,22150,0
|
|
20231012,184100,308411050,22150,22150,22150,22150,0
|
|
20231012,184000,308411050,22150,22150,22150,22150,0
|
|
20231012,183900,308411050,22150,22150,22150,22150,0
|
|
20231012,183800,308411050,22150,22150,22150,22150,0
|
|
20231012,183700,308411050,22150,22150,22150,22150,0
|
|
20231012,183600,308411050,22150,22150,22150,22150,0
|
|
20231012,183500,308411050,22150,22150,22150,22150,0
|
|
20231012,183400,308411050,22150,22150,22150,22150,0
|
|
20231012,183300,308411050,22150,22150,22150,22150,0
|
|
20231012,183200,308411050,22150,22150,22150,22150,0
|
|
20231012,183100,308411050,22150,22150,22150,22150,0
|
|
20231012,183000,308411050,22150,22150,22150,22150,0
|
|
20231012,182900,308411050,22150,22150,22150,22150,0
|
|
20231012,182800,308411050,22150,22150,22150,22150,0
|
|
20231012,182700,308411050,22150,22150,22150,22150,0
|
|
20231012,182600,308411050,22150,22150,22150,22150,0
|
|
20231012,182500,308411050,22150,22150,22150,22150,0
|
|
20231012,182400,308411050,22150,22150,22150,22150,0
|
|
20231012,182300,308411050,22150,22150,22150,22150,0
|
|
20231012,182200,308411050,22150,22150,22150,22150,0
|
|
20231012,182100,308411050,22150,22150,22150,22150,0
|
|
20231012,182000,308411050,22150,22150,22150,22150,0
|
|
20231012,181900,308411050,22150,22150,22150,22150,0
|
|
20231012,181800,308411050,22150,22150,22150,22150,0
|
|
20231012,181700,308411050,22150,22150,22150,22150,0
|
|
20231012,181600,308411050,22150,22150,22150,22150,0
|
|
20231012,181500,308411050,22150,22150,22150,22150,0
|
|
20231012,181400,308411050,22150,22150,22150,22150,0
|
|
20231012,181300,308411050,22150,22150,22150,22150,646
|
|
20231012,181200,308411050,22150,22150,22150,22150,0
|
|
20231012,181100,308411050,22150,22150,22150,22150,0
|
|
20231012,181000,308411050,22150,22150,22150,22150,0
|
|
20231012,180900,308411050,22150,22150,22150,22150,0
|
|
20231012,180800,308411050,22150,22150,22150,22150,0
|
|
20231012,180700,308411050,22150,22150,22150,22150,0
|
|
20231012,180600,308411050,22150,22150,22150,22150,0
|
|
20231012,180500,308411050,22150,22150,22150,22150,0
|
|
20231012,180400,308411050,22150,22150,22150,22150,0
|
|
20231012,180300,308411050,22150,22150,22150,22150,0
|
|
20231012,180200,308411050,22150,22150,22150,22150,0
|
|
20231012,180100,308411050,22150,22150,22150,22150,0
|
|
20231012,180000,308411050,22150,22150,22150,22150,0
|
|
20231012,175900,308411050,22150,22150,22150,22150,0
|
|
20231012,175800,308411050,22150,22150,22150,22150,0
|
|
20231012,175700,308411050,22150,22150,22150,22150,0
|
|
20231012,175600,308411050,22150,22150,22150,22150,0
|
|
20231012,175500,308411050,22150,22150,22150,22150,0
|
|
20231012,175400,308411050,22150,22150,22150,22150,0
|
|
20231012,175300,308411050,22150,22150,22150,22150,0
|
|
20231012,175200,308411050,22150,22150,22150,22150,0
|
|
20231012,175100,308411050,22150,22150,22150,22150,0
|
|
20231012,175000,308411050,22150,22150,22150,22150,0
|
|
20231012,174900,308411050,22150,22150,22150,22150,0
|
|
20231012,174800,308411050,22150,22150,22150,22150,0
|
|
20231012,174700,308411050,22150,22150,22150,22150,0
|
|
20231012,174600,308411050,22150,22150,22150,22150,0
|
|
20231012,174500,308411050,22150,22150,22150,22150,0
|
|
20231012,174400,308411050,22150,22150,22150,22150,0
|
|
20231012,174300,308411050,22150,22150,22150,22150,646
|
|
20231012,174200,308411050,22150,22150,22150,22150,0
|
|
20231012,174100,308411050,22150,22150,22150,22150,0
|
|
20231012,174000,308411050,22150,22150,22150,22150,0
|
|
20231012,173900,308411050,22150,22150,22150,22150,0
|
|
20231012,173800,308411050,22150,22150,22150,22150,0
|
|
20231012,173700,308411050,22150,22150,22150,22150,0
|
|
20231012,173600,308411050,22150,22150,22150,22150,0
|
|
20231012,173500,308411050,22150,22150,22150,22150,0
|
|
20231012,173400,308411050,22150,22150,22150,22150,0
|
|
20231012,173300,308411050,22150,22150,22150,22150,0
|
|
20231012,173200,308411050,22150,22150,22150,22150,0
|
|
20231012,173100,308411050,22150,22150,22150,22150,0
|
|
20231012,173000,308411050,22150,22150,22150,22150,0
|
|
20231012,172900,308411050,22150,22150,22150,22150,0
|
|
20231012,172800,308411050,22150,22150,22150,22150,0
|
|
20231012,172700,308411050,22150,22150,22150,22150,0
|
|
20231012,172600,308411050,22150,22150,22150,22150,0
|
|
20231012,172500,308411050,22150,22150,22150,22150,0
|
|
20231012,172400,308411050,22150,22150,22150,22150,0
|
|
20231012,172300,308411050,22150,22150,22150,22150,0
|
|
20231012,172200,308411050,22150,22150,22150,22150,0
|
|
20231012,172100,308411050,22150,22150,22150,22150,0
|
|
20231012,172000,308411050,22150,22150,22150,22150,0
|
|
20231012,171900,308411050,22150,22150,22150,22150,0
|
|
20231012,171800,308411050,22150,22150,22150,22150,0
|
|
20231012,171700,308411050,22150,22150,22150,22150,0
|
|
20231012,171600,308411050,22150,22150,22150,22150,0
|
|
20231012,171500,308411050,22150,22150,22150,22150,0
|
|
20231012,171400,308411050,22150,22150,22150,22150,0
|
|
20231012,171300,308411050,22150,22150,22150,22150,646
|
|
20231012,171200,308411050,22150,22150,22150,22150,0
|
|
20231012,171100,308411050,22150,22150,22150,22150,0
|
|
20231012,171000,308411050,22150,22150,22150,22150,0
|
|
20231012,170900,308411050,22150,22150,22150,22150,0
|
|
20231012,170800,308411050,22150,22150,22150,22150,0
|
|
20231012,170700,308411050,22150,22150,22150,22150,0
|
|
20231012,170600,308411050,22150,22150,22150,22150,0
|
|
20231012,170500,308411050,22150,22150,22150,22150,0
|
|
20231012,170400,308411050,22150,22150,22150,22150,0
|
|
20231012,170300,308411050,22150,22150,22150,22150,0
|
|
20231012,170200,308411050,22150,22150,22150,22150,0
|
|
20231012,170100,308411050,22150,22150,22150,22150,0
|
|
20231012,170000,308411050,22150,22150,22150,22150,0
|
|
20231012,165900,308411050,22150,22150,22150,22150,0
|
|
20231012,165800,308411050,22150,22150,22150,22150,0
|
|
20231012,165700,308411050,22150,22150,22150,22150,0
|
|
20231012,165600,308411050,22150,22150,22150,22150,0
|
|
20231012,165500,308411050,22150,22150,22150,22150,0
|
|
20231012,165400,308411050,22150,22150,22150,22150,0
|
|
20231012,165300,308411050,22150,22150,22150,22150,0
|
|
20231012,165200,308411050,22150,22150,22150,22150,0
|
|
20231012,165100,308411050,22150,22150,22150,22150,0
|
|
20231012,165000,308411050,22150,22150,22150,22150,0
|
|
20231012,164900,308411050,22150,22150,22150,22150,0
|
|
20231012,164800,308411050,22150,22150,22150,22150,0
|
|
20231012,164700,308411050,22150,22150,22150,22150,0
|
|
20231012,164600,308411050,22150,22150,22150,22150,0
|
|
20231012,164500,308411050,22150,22150,22150,22150,0
|
|
20231012,164400,308411050,22150,22150,22150,22150,0
|
|
20231012,164300,308411050,22150,22150,22150,22150,646
|
|
20231012,164200,308411050,22150,22150,22150,22150,0
|
|
20231012,164100,308411050,22150,22150,22150,22150,0
|
|
20231012,164000,308411050,22150,22150,22150,22150,0
|
|
20231012,163900,308411050,22150,22150,22150,22150,0
|
|
20231012,163800,308411050,22150,22150,22150,22150,0
|
|
20231012,163700,308411050,22150,22150,22150,22150,0
|
|
20231012,163600,308411050,22150,22150,22150,22150,0
|
|
20231012,163500,308411050,22150,22150,22150,22150,0
|
|
20231012,163400,308411050,22150,22150,22150,22150,0
|
|
20231012,163300,308411050,22150,22150,22150,22150,0
|
|
20231012,163200,308411050,22150,22150,22150,22150,0
|
|
20231012,163100,308411050,22150,22150,22150,22150,0
|
|
20231012,163000,308411050,22150,22150,22150,22150,0
|
|
20231012,162900,308411050,22150,22150,22150,22150,0
|
|
20231012,162800,308411050,22150,22150,22150,22150,0
|
|
20231012,162700,308411050,22150,22150,22150,22150,0
|
|
20231012,162600,308411050,22150,22150,22150,22150,0
|
|
20231012,162500,308411050,22150,22150,22150,22150,0
|
|
20231012,162400,308411050,22150,22150,22150,22150,0
|
|
20231012,162300,308411050,22150,22150,22150,22150,0
|
|
20231012,162200,308411050,22150,22150,22150,22150,0
|
|
20231012,162100,308411050,22150,22150,22150,22150,0
|
|
20231012,162000,308411050,22150,22150,22150,22150,0
|
|
20231012,161900,308411050,22150,22150,22150,22150,0
|
|
20231012,161800,308411050,22150,22150,22150,22150,0
|
|
20231012,161700,308411050,22150,22150,22150,22150,0
|
|
20231012,161600,308411050,22150,22150,22150,22150,0
|
|
20231012,161500,308411050,22150,22150,22150,22150,0
|
|
20231012,161400,308411050,22150,22150,22150,22150,0
|
|
20231012,161300,308411050,22150,22150,22150,22150,646
|
|
20231012,161200,308411050,22150,22150,22150,22150,0
|
|
20231012,161100,308411050,22150,22150,22150,22150,0
|
|
20231012,161000,308411050,22150,22150,22150,22150,0
|
|
20231012,160900,308411050,22150,22150,22150,22150,0
|
|
20231012,160800,308411050,22150,22150,22150,22150,0
|
|
20231012,160700,308411050,22150,22150,22150,22150,0
|
|
20231012,160600,308411050,22150,22150,22150,22150,0
|
|
20231012,160500,308411050,22150,22150,22150,22150,0
|
|
20231012,160400,308411050,22150,22150,22150,22150,0
|
|
20231012,160300,308411050,22150,22150,22150,22150,0
|
|
20231012,160200,308411050,22150,22150,22150,22150,0
|
|
20231012,160100,308411050,22150,22150,22150,22150,0
|
|
20231012,160000,308411050,22150,22150,22150,22150,0
|
|
20231012,155900,308411050,22150,22150,22150,22150,0
|
|
20231012,155800,308411050,22150,22150,22150,22150,0
|
|
20231012,155700,308411050,22150,22150,22150,22150,0
|
|
20231012,155600,308411050,22150,22150,22150,22150,0
|
|
20231012,155500,308411050,22150,22150,22150,22150,0
|
|
20231012,155400,308411050,22150,22150,22150,22150,0
|
|
20231012,155300,308411050,22150,22150,22150,22150,0
|
|
20231012,155200,308411050,22150,22150,22150,22150,0
|
|
20231012,155100,308411050,22150,22150,22150,22150,0
|
|
20231012,155000,308411050,22150,22150,22150,22150,0
|
|
20231012,154900,308411050,22150,22150,22150,22150,0
|
|
20231012,154800,308411050,22150,22150,22150,22150,0
|
|
20231012,154700,308411050,22150,22150,22150,22150,0
|
|
20231012,154600,308411050,22150,22150,22150,22150,0
|
|
20231012,154500,308411050,22150,22150,22150,22150,0
|
|
20231012,154400,308411050,22150,22150,22150,22150,0
|
|
20231012,154300,308411050,22150,22150,22150,22150,646
|
|
20231012,154200,308411050,22150,22150,22150,22150,0
|
|
20231012,154100,308411050,22150,22150,22150,22150,0
|
|
20231012,154000,308411050,22150,22150,22150,22150,0
|
|
20231012,153900,308411050,22150,22150,22150,22150,0
|
|
20231012,153800,308411050,22150,22150,22150,22150,0
|
|
20231012,153700,308411050,22150,22150,22150,22150,0
|
|
20231012,153600,308411050,22150,22150,22150,22150,0
|
|
20231012,153500,308411050,22150,22150,22150,22150,0
|
|
20231012,153400,308411050,22150,22150,22150,22150,0
|
|
20231012,153300,308411050,22150,22150,22150,22150,0
|
|
20231012,153200,308411050,22150,22150,22150,22150,0
|
|
20231012,153100,308411050,22150,22150,22150,22150,0
|
|
20231012,153000,308411050,22150,22150,22150,22150,646
|
|
20231012,152900,294102150,22100,22100,22100,22100,0
|
|
20231012,152800,294102150,22100,22100,22100,22100,0
|
|
20231012,152700,294102150,22100,22100,22100,22100,0
|
|
20231012,152600,294102150,22100,22100,22100,22100,0
|
|
20231012,152500,294102150,22100,22100,22100,22100,0
|
|
20231012,152400,294102150,22100,22100,22100,22100,0
|
|
20231012,152300,294102150,22100,22100,22100,22100,0
|
|
20231012,152200,294102150,22100,22100,22100,22100,0
|
|
20231012,152100,294102150,22100,22100,22100,22100,0
|
|
20231012,152000,294102150,22100,22100,22100,22100,0
|
|
20231012,151900,294102150,22100,22150,22150,22100,69
|
|
20231012,151800,292575050,22150,22100,22150,22100,10
|
|
20231012,151700,292353600,22100,22150,22150,22100,93
|
|
20231012,151600,290294300,22150,22150,22150,22150,8
|
|
20231012,151500,290117100,22100,22150,22150,22100,42
|
|
20231012,151400,289188750,22150,22150,22150,22150,6
|
|
20231012,151300,289055850,22150,22150,22150,22150,0
|
|
20231012,151200,289055850,22150,22150,22150,22150,7
|
|
20231012,151100,288900800,22150,22150,22150,22150,0
|
|
20231012,151000,288900800,22150,22150,22150,22100,5
|
|
20231012,150900,288790100,22150,22150,22150,22150,5
|
|
20231012,150800,288679350,22100,22100,22100,22100,0
|
|
20231012,150700,288679350,22100,22100,22100,22100,80
|
|
20231012,150600,286911350,22150,22150,22150,22150,0
|
|
20231012,150500,286911350,22150,22150,22150,22150,0
|
|
20231012,150400,286911350,22150,22150,22150,22150,0
|
|
20231012,150300,286911350,22150,22150,22150,22150,9
|
|
20231012,150200,286712000,22150,22150,22150,22150,0
|
|
20231012,150100,286712000,22150,22150,22150,22150,0
|
|
20231012,150000,286712000,22150,22150,22150,22150,0
|
|
20231012,145900,286712000,22150,22150,22150,22150,0
|
|
20231012,145800,286712000,22150,22150,22150,22150,0
|
|
20231012,145700,286712000,22150,22150,22150,22150,0
|
|
20231012,145600,286712000,22150,22150,22150,22150,0
|
|
20231012,145500,286712000,22150,22150,22150,22150,8
|
|
20231012,145400,286534800,22100,22100,22100,22100,0
|
|
20231012,145300,286534800,22100,22100,22100,22100,0
|
|
20231012,145200,286534800,22100,22100,22100,22100,0
|
|
20231012,145100,286534800,22100,22100,22100,22100,63
|
|
20231012,145000,285142500,22100,22100,22100,22100,0
|
|
20231012,144900,285142500,22100,22100,22100,22100,0
|
|
20231012,144800,285142500,22100,22100,22100,22100,0
|
|
20231012,144700,285142500,22100,22100,22100,22100,0
|
|
20231012,144600,285142500,22100,22100,22100,22100,0
|
|
20231012,144500,285142500,22100,22100,22100,22100,7
|
|
20231012,144400,284987800,22100,22100,22100,22100,0
|
|
20231012,144300,284987800,22100,22100,22100,22100,0
|
|
20231012,144200,284987800,22100,22100,22100,22100,0
|
|
20231012,144100,284987800,22100,22100,22100,22100,0
|
|
20231012,144000,284987800,22100,22100,22100,22100,0
|
|
20231012,143900,284987800,22100,22100,22100,22100,105
|
|
20231012,143800,282667300,22050,22050,22050,22050,0
|
|
20231012,143700,282667300,22050,22050,22050,22050,0
|
|
20231012,143600,282667300,22050,22050,22050,22050,0
|
|
20231012,143500,282667300,22050,22050,22050,22050,0
|
|
20231012,143400,282667300,22050,22050,22050,22050,0
|
|
20231012,143300,282667300,22050,22050,22050,22050,5
|
|
20231012,143200,282557050,22050,22050,22050,22050,69
|
|
20231012,143100,281035600,22050,22050,22050,22050,2
|
|
20231012,143000,280991500,22050,22050,22050,22050,466
|
|
20231012,142900,270716200,22000,22000,22000,22000,0
|
|
20231012,142800,270716200,22000,22000,22000,22000,0
|
|
20231012,142700,270716200,22000,22050,22050,22000,317
|
|
20231012,142600,263730000,22100,22100,22100,22100,0
|
|
20231012,142500,263730000,22100,22100,22100,22100,23
|
|
20231012,142400,263221700,22050,22050,22050,22050,0
|
|
20231012,142300,263221700,22050,22050,22050,22050,0
|
|
20231012,142200,263221700,22050,22050,22050,22050,0
|
|
20231012,142100,263221700,22050,22050,22050,22050,1
|
|
20231012,142000,263199650,22100,22100,22100,22100,32
|
|
20231012,141900,262492450,22100,22100,22100,22100,4
|
|
20231012,141800,262404050,22100,22100,22100,22100,0
|
|
20231012,141700,262404050,22100,22100,22100,22100,0
|
|
20231012,141600,262404050,22100,22100,22100,22100,0
|
|
20231012,141500,262404050,22100,22100,22100,22100,0
|
|
20231012,141400,262404050,22100,22100,22100,22100,60
|
|
20231012,141300,261078050,22100,22100,22100,22100,0
|
|
20231012,141200,261078050,22100,22100,22100,22100,0
|
|
20231012,141100,261078050,22100,22100,22100,22100,0
|
|
20231012,141000,261078050,22100,22100,22100,22100,0
|
|
20231012,140900,261078050,22100,22100,22100,22100,0
|
|
20231012,140800,261078050,22100,22100,22100,22100,0
|
|
20231012,140700,261078050,22100,22100,22100,22100,0
|
|
20231012,140600,261078050,22100,22100,22100,22100,0
|
|
20231012,140500,261078050,22100,22100,22100,22100,0
|
|
20231012,140400,261078050,22100,22100,22100,22100,0
|
|
20231012,140300,261078050,22100,22100,22100,22100,0
|
|
20231012,140200,261078050,22100,22100,22100,22100,0
|
|
20231012,140100,261078050,22100,22150,22150,22100,65
|
|
20231012,140000,259639050,22150,22150,22150,22150,0
|
|
20231012,135900,259639050,22150,22150,22150,22150,0
|
|
20231012,135800,259639050,22150,22150,22150,22150,0
|
|
20231012,135700,259639050,22150,22150,22150,22150,0
|
|
20231012,135600,259639050,22150,22150,22150,22150,97
|
|
20231012,135500,257490500,22150,22150,22150,22150,26
|
|
20231012,135400,256914600,22150,22150,22150,22150,0
|
|
20231012,135300,256914600,22150,22150,22150,22150,0
|
|
20231012,135200,256914600,22150,22150,22150,22150,39
|
|
20231012,135100,256050750,22150,22150,22150,22150,0
|
|
20231012,135000,256050750,22150,22150,22150,22150,0
|
|
20231012,134900,256050750,22150,22150,22150,22150,0
|
|
20231012,134800,256050750,22150,22150,22150,22150,0
|
|
20231012,134700,256050750,22150,22150,22150,22150,0
|
|
20231012,134600,256050750,22150,22150,22150,22150,0
|
|
20231012,134500,256050750,22150,22150,22150,22150,0
|
|
20231012,134400,256050750,22150,22150,22150,22150,0
|
|
20231012,134300,256050750,22150,22150,22150,22150,0
|
|
20231012,134200,256050750,22150,22150,22150,22150,46
|
|
20231012,134100,255031850,22200,22200,22200,22200,136
|
|
20231012,134000,252012650,22250,22250,22250,22250,0
|
|
20231012,133900,252012650,22250,22250,22250,22250,0
|
|
20231012,133800,252012650,22250,22250,22250,22250,0
|
|
20231012,133700,252012650,22250,22250,22250,22250,12
|
|
20231012,133600,251745650,22250,22100,22250,22100,844
|
|
20231012,133500,233091900,22050,22100,22100,22050,44
|
|
20231012,133400,232120500,22100,22100,22100,22100,28
|
|
20231012,133300,231501700,22100,22100,22100,22100,20
|
|
20231012,133200,231059700,22100,22100,22100,22100,12
|
|
20231012,133100,230794500,22050,22050,22050,22050,40
|
|
20231012,133000,229912500,22100,22100,22100,22100,15
|
|
20231012,132900,229581000,22100,22100,22100,22100,11
|
|
20231012,132800,229337900,22100,22100,22100,22100,15
|
|
20231012,132700,229006400,22050,22050,22050,22050,0
|
|
20231012,132600,229006400,22050,22050,22050,22050,0
|
|
20231012,132500,229006400,22050,22050,22050,22050,0
|
|
20231012,132400,229006400,22050,22050,22050,22050,0
|
|
20231012,132300,229006400,22050,22050,22050,22050,0
|
|
20231012,132200,229006400,22050,22050,22050,22050,0
|
|
20231012,132100,229006400,22050,22050,22050,22050,0
|
|
20231012,132000,229006400,22050,22050,22050,22050,0
|
|
20231012,131900,229006400,22050,22050,22050,22050,51
|
|
20231012,131800,227881850,22000,22000,22000,22000,15
|
|
20231012,131700,227551850,22050,22050,22050,22050,28
|
|
20231012,131600,226934450,22050,22050,22050,22050,0
|
|
20231012,131500,226934450,22050,22050,22050,22050,2
|
|
20231012,131400,226890350,22050,22050,22050,22050,51
|
|
20231012,131300,225765800,22050,22050,22050,22050,40
|
|
20231012,131200,224883800,22050,22050,22050,22050,49
|
|
20231012,131100,223803350,22000,22000,22000,22000,0
|
|
20231012,131000,223803350,22000,22000,22000,22000,0
|
|
20231012,130900,223803350,22000,22000,22000,22000,135
|
|
20231012,130800,220833350,22000,22000,22000,22000,1
|
|
20231012,130700,220811350,22000,22000,22000,22000,62
|
|
20231012,130600,219447350,21950,21950,22000,21950,1691
|
|
20231012,130500,182303450,21950,21950,21950,21950,29
|
|
20231012,130400,181666900,21950,21950,21950,21950,240
|
|
20231012,130300,176398900,22000,22000,22000,22000,1
|
|
20231012,130200,176376900,21950,21950,21950,21950,0
|
|
20231012,130100,176376900,21950,21950,21950,21950,0
|
|
20231012,130000,176376900,21950,22050,22050,21950,972
|
|
20231012,125900,154963400,22050,22050,22050,22050,0
|
|
20231012,125800,154963400,22050,22050,22050,22050,0
|
|
20231012,125700,154963400,22050,22050,22050,22050,0
|
|
20231012,125600,154963400,22050,22050,22050,22050,13
|
|
20231012,125500,154676750,22100,22100,22100,22100,0
|
|
20231012,125400,154676750,22100,22100,22100,22100,0
|
|
20231012,125300,154676750,22100,22100,22100,22100,0
|
|
20231012,125200,154676750,22100,22100,22100,22100,0
|
|
20231012,125100,154676750,22100,22100,22100,22100,0
|
|
20231012,125000,154676750,22100,22100,22100,22100,12
|
|
20231012,124900,154411550,22100,22100,22100,22100,0
|
|
20231012,124800,154411550,22100,22100,22100,22100,0
|
|
20231012,124700,154411550,22100,22100,22100,22100,0
|
|
20231012,124600,154411550,22100,22100,22100,22100,0
|
|
20231012,124500,154411550,22100,22100,22100,22100,0
|
|
20231012,124400,154411550,22100,22100,22100,22100,0
|
|
20231012,124300,154411550,22100,22100,22100,22100,0
|
|
20231012,124200,154411550,22100,22100,22100,22100,0
|
|
20231012,124100,154411550,22100,22100,22100,22100,0
|
|
20231012,124000,154411550,22100,22100,22100,22100,0
|
|
20231012,123900,154411550,22100,22100,22100,22100,24
|
|
20231012,123800,153881150,22050,22050,22050,22050,40
|
|
20231012,123700,152999150,22050,22050,22050,22050,0
|
|
20231012,123600,152999150,22050,22050,22050,22050,0
|
|
20231012,123500,152999150,22050,22050,22050,22050,0
|
|
20231012,123400,152999150,22050,22050,22050,22050,0
|
|
20231012,123300,152999150,22050,22050,22050,22050,0
|
|
20231012,123200,152999150,22050,22050,22050,22050,0
|
|
20231012,123100,152999150,22050,22050,22050,22050,0
|
|
20231012,123000,152999150,22050,22050,22050,22050,10
|
|
20231012,122900,152778650,22050,22050,22050,22050,0
|
|
20231012,122800,152778650,22050,22050,22050,22050,0
|
|
20231012,122700,152778650,22050,22050,22050,22050,0
|
|
20231012,122600,152778650,22050,22050,22050,22050,77
|
|
20231012,122500,151080800,22050,22050,22050,22050,0
|
|
20231012,122400,151080800,22050,22050,22050,22050,21
|
|
20231012,122300,150617750,22050,22050,22050,22050,175
|
|
20231012,122200,146759000,22050,22100,22100,22050,155
|
|
20231012,122100,143334800,22100,22100,22100,22100,127
|
|
20231012,122000,140528100,22100,22100,22100,22100,73
|
|
20231012,121900,138914800,22100,22100,22100,22100,2
|
|
20231012,121800,138870600,22150,22150,22150,22150,0
|
|
20231012,121700,138870600,22150,22150,22150,22150,0
|
|
20231012,121600,138870600,22150,22150,22150,22150,0
|
|
20231012,121500,138870600,22150,22150,22150,22150,0
|
|
20231012,121400,138870600,22150,22150,22150,22150,0
|
|
20231012,121300,138870600,22150,22150,22150,22150,0
|
|
20231012,121200,138870600,22150,22150,22150,22150,0
|
|
20231012,121100,138870600,22150,22150,22150,22150,0
|
|
20231012,121000,138870600,22150,22150,22150,22150,0
|
|
20231012,120900,138870600,22150,22150,22150,22150,1
|
|
20231012,120800,138848450,22150,22150,22150,22150,0
|
|
20231012,120700,138848450,22150,22200,22200,22150,432
|
|
20231012,120600,129278700,22150,22150,22150,22150,0
|
|
20231012,120500,129278700,22150,22200,22200,22150,137
|
|
20231012,120400,126241750,22200,22200,22200,22200,0
|
|
20231012,120300,126241750,22200,22200,22200,22200,0
|
|
20231012,120200,126241750,22200,22200,22200,22200,0
|
|
20231012,120100,126241750,22200,22200,22200,22200,0
|
|
20231012,120000,126241750,22200,22200,22200,22200,0
|
|
20231012,115900,126241750,22200,22200,22200,22200,0
|
|
20231012,115800,126241750,22200,22200,22200,22200,0
|
|
20231012,115700,126241750,22200,22200,22200,22200,0
|
|
20231012,115600,126241750,22200,22200,22200,22200,0
|
|
20231012,115500,126241750,22200,22200,22200,22200,1
|
|
20231012,115400,126219550,22200,22200,22200,22200,0
|
|
20231012,115300,126219550,22200,22200,22200,22200,0
|
|
20231012,115200,126219550,22200,22200,22200,22200,0
|
|
20231012,115100,126219550,22200,22200,22200,22200,0
|
|
20231012,115000,126219550,22200,22200,22200,22200,195
|
|
20231012,114900,121890550,22200,22200,22200,22200,0
|
|
20231012,114800,121890550,22200,22200,22200,22200,0
|
|
20231012,114700,121890550,22200,22200,22200,22200,93
|
|
20231012,114600,119825950,22200,22200,22200,22200,0
|
|
20231012,114500,119825950,22200,22200,22200,22200,0
|
|
20231012,114400,119825950,22200,22200,22200,22200,0
|
|
20231012,114300,119825950,22200,22200,22200,22200,80
|
|
20231012,114200,118049950,22200,22200,22200,22200,0
|
|
20231012,114100,118049950,22200,22200,22200,22200,25
|
|
20231012,114000,117494950,22200,22200,22200,22200,21
|
|
20231012,113900,117028750,22200,22200,22200,22200,3
|
|
20231012,113800,116962150,22200,22200,22200,22200,0
|
|
20231012,113700,116962150,22200,22200,22200,22200,38
|
|
20231012,113600,116118550,22200,22200,22200,22200,18
|
|
20231012,113500,115718950,22200,22200,22200,22200,0
|
|
20231012,113400,115718950,22200,22200,22200,22200,0
|
|
20231012,113300,115718950,22200,22200,22200,22200,0
|
|
20231012,113200,115718950,22200,22200,22200,22200,31
|
|
20231012,113100,115030750,22200,22200,22200,22200,0
|
|
20231012,113000,115030750,22200,22200,22200,22200,0
|
|
20231012,112900,115030750,22200,22200,22200,22200,96
|
|
20231012,112800,112899550,22200,22200,22200,22200,0
|
|
20231012,112700,112899550,22200,22200,22200,22200,0
|
|
20231012,112600,112899550,22200,22200,22200,22200,0
|
|
20231012,112500,112899550,22200,22200,22200,22200,0
|
|
20231012,112400,112899550,22200,22200,22200,22200,0
|
|
20231012,112300,112899550,22200,22200,22200,22200,19
|
|
20231012,112200,112477750,22200,22200,22200,22200,0
|
|
20231012,112100,112477750,22200,22200,22200,22200,128
|
|
20231012,112000,109636150,22200,22200,22200,22200,93
|
|
20231012,111900,107571550,22200,22200,22200,22200,0
|
|
20231012,111800,107571550,22200,22200,22200,22200,0
|
|
20231012,111700,107571550,22200,22200,22200,22200,0
|
|
20231012,111600,107571550,22200,22200,22200,22200,0
|
|
20231012,111500,107571550,22200,22200,22200,22200,13
|
|
20231012,111400,107282950,22200,22200,22200,22200,2
|
|
20231012,111300,107238550,22200,22200,22200,22200,10
|
|
20231012,111200,107016550,22200,22200,22200,22200,10
|
|
20231012,111100,106794550,22200,22200,22200,22200,0
|
|
20231012,111000,106794550,22200,22200,22200,22200,0
|
|
20231012,110900,106794550,22200,22200,22200,22200,0
|
|
20231012,110800,106794550,22200,22200,22200,22200,0
|
|
20231012,110700,106794550,22200,22200,22200,22200,9
|
|
20231012,110600,106594750,22200,22200,22200,22200,0
|
|
20231012,110500,106594750,22200,22200,22200,22200,0
|
|
20231012,110400,106594750,22200,22200,22200,22200,0
|
|
20231012,110300,106594750,22200,22200,22200,22200,0
|
|
20231012,110200,106594750,22200,22200,22200,22200,18
|
|
20231012,110100,106195150,22150,22150,22150,22150,1
|
|
20231012,110000,106173000,22200,22100,22200,22100,255
|
|
20231012,105900,100533550,22050,22050,22050,22050,0
|
|
20231012,105800,100533550,22050,22050,22050,22050,0
|
|
20231012,105700,100533550,22050,22100,22100,22050,29
|
|
20231012,105600,99892800,22150,22150,22150,22150,36
|
|
20231012,105500,99095400,22150,22150,22150,22150,0
|
|
20231012,105400,99095400,22150,22150,22150,22150,0
|
|
20231012,105300,99095400,22150,22150,22150,22150,0
|
|
20231012,105200,99095400,22150,22200,22200,22150,466
|
|
20231012,105100,88772650,22200,22200,22200,22200,50
|
|
20231012,105000,87662650,22250,22250,22250,22250,0
|
|
20231012,104900,87662650,22250,22250,22250,22250,0
|
|
20231012,104800,87662650,22250,22250,22250,22250,41
|
|
20231012,104700,86750400,22250,22150,22250,22150,138
|
|
20231012,104600,83684350,22100,22100,22100,22100,9
|
|
20231012,104500,83485450,22050,22050,22050,22050,0
|
|
20231012,104400,83485450,22050,22050,22050,22050,9
|
|
20231012,104300,83287000,22050,22050,22050,22050,0
|
|
20231012,104200,83287000,22050,22050,22050,22050,0
|
|
20231012,104100,83287000,22050,22050,22050,22050,0
|
|
20231012,104000,83287000,22050,22050,22050,22050,0
|
|
20231012,103900,83287000,22050,22050,22050,22050,0
|
|
20231012,103800,83287000,22050,22050,22050,22050,197
|
|
20231012,103700,78943150,22050,22050,22050,22050,0
|
|
20231012,103600,78943150,22050,22050,22050,22050,0
|
|
20231012,103500,78943150,22050,22050,22050,22050,1
|
|
20231012,103400,78921100,22050,22000,22050,22000,601
|
|
20231012,103300,65699050,22050,22050,22050,22050,0
|
|
20231012,103200,65699050,22050,22050,22050,22050,1
|
|
20231012,103100,65677000,22050,22100,22100,22050,89
|
|
20231012,103000,63711350,22050,22050,22050,22050,0
|
|
20231012,102900,63711350,22050,22050,22050,22050,0
|
|
20231012,102800,63711350,22050,22050,22050,22050,0
|
|
20231012,102700,63711350,22050,22050,22050,22050,0
|
|
20231012,102600,63711350,22050,22050,22050,22050,0
|
|
20231012,102500,63711350,22050,22050,22050,22050,0
|
|
20231012,102400,63711350,22050,22050,22050,22050,0
|
|
20231012,102300,63711350,22050,22050,22050,22050,21
|
|
20231012,102200,63248300,22050,22050,22050,22050,120
|
|
20231012,102100,60602300,22050,22050,22050,22050,15
|
|
20231012,102000,60271550,22050,22050,22050,22050,59
|
|
20231012,101900,58970600,22050,22050,22050,22050,60
|
|
20231012,101800,57647600,22000,22000,22000,22000,50
|
|
20231012,101700,56547600,22050,22000,22050,22000,58
|
|
20231012,101600,55271200,22000,22000,22000,22000,0
|
|
20231012,101500,55271200,22000,22000,22000,22000,3
|
|
20231012,101400,55205200,22050,22050,22050,22050,3
|
|
20231012,101300,55139050,22050,22050,22050,22050,8
|
|
20231012,101200,54962650,22050,22000,22050,22000,144
|
|
20231012,101100,51788950,22050,22050,22050,22050,36
|
|
20231012,101000,50995150,22100,22100,22100,22100,2
|
|
20231012,100900,50950950,22100,22100,22100,22100,0
|
|
20231012,100800,50950950,22100,22100,22100,22100,11
|
|
20231012,100700,50707850,22100,22100,22100,22100,12
|
|
20231012,100600,50442650,22100,22150,22150,22100,27
|
|
20231012,100500,49845200,22200,22150,22200,22150,22
|
|
20231012,100400,49357700,22150,22150,22150,22150,0
|
|
20231012,100300,49357700,22150,22150,22150,22150,0
|
|
20231012,100200,49357700,22150,22150,22150,22150,0
|
|
20231012,100100,49357700,22150,22150,22150,22150,0
|
|
20231012,100000,49357700,22150,22150,22150,22150,1
|
|
20231012,095900,49335550,22100,22100,22100,22100,0
|
|
20231012,095800,49335550,22100,22100,22100,22100,0
|
|
20231012,095700,49335550,22100,22100,22100,22100,0
|
|
20231012,095600,49335550,22100,22150,22150,22100,90
|
|
20231012,095500,47345400,22150,22150,22150,22150,0
|
|
20231012,095400,47345400,22150,22200,22200,22100,90
|
|
20231012,095300,45352050,22250,22250,22250,22250,0
|
|
20231012,095200,45352050,22250,22250,22250,22250,0
|
|
20231012,095100,45352050,22250,22250,22250,22250,0
|
|
20231012,095000,45352050,22250,22250,22250,22250,45
|
|
20231012,094900,44350800,22200,22150,22200,22150,81
|
|
20231012,094800,42556050,22150,22150,22150,22150,0
|
|
20231012,094700,42556050,22150,22150,22150,22150,13
|
|
20231012,094600,42268100,22100,22100,22100,22100,0
|
|
20231012,094500,42268100,22100,22100,22100,22100,0
|
|
20231012,094400,42268100,22100,22100,22100,22100,0
|
|
20231012,094300,42268100,22100,22100,22100,22100,12
|
|
20231012,094200,42002900,22100,22150,22150,22100,155
|
|
20231012,094100,38577300,22150,22150,22150,22150,0
|
|
20231012,094000,38577300,22150,22150,22150,22150,0
|
|
20231012,093900,38577300,22150,22150,22150,22150,0
|
|
20231012,093800,38577300,22150,22150,22150,22150,0
|
|
20231012,093700,38577300,22150,22150,22150,22150,1
|
|
20231012,093600,38555150,22150,22150,22150,22150,0
|
|
20231012,093500,38555150,22150,22150,22150,22150,20
|
|
20231012,093400,38112150,22150,22150,22150,22150,88
|
|
20231012,093300,36162950,22250,22200,22250,22200,40
|
|
20231012,093200,35274700,22200,22200,22200,22200,2
|
|
20231012,093100,35230300,22150,22200,22200,22150,24
|
|
20231012,093000,34698650,22150,22150,22150,22150,26
|
|
20231012,092900,34122750,22250,22250,22250,22250,0
|
|
20231012,092800,34122750,22250,22250,22250,22250,0
|
|
20231012,092700,34122750,22250,22250,22250,22250,0
|
|
20231012,092600,34122750,22250,22100,22250,22100,119
|
|
20231012,092500,31489250,22100,22150,22150,22100,58
|
|
20231012,092400,30206800,22150,22150,22150,22150,13
|
|
20231012,092300,29918850,22150,22150,22150,22150,26
|
|
20231012,092200,29342950,22150,22200,22200,22100,109
|
|
20231012,092100,26930000,22200,22200,22200,22200,10
|
|
20231012,092000,26708000,22200,22200,22200,22200,0
|
|
20231012,091900,26708000,22200,22150,22200,22150,20
|
|
20231012,091800,26264800,22150,22200,22200,22100,201
|
|
20231012,091700,21810900,22250,22250,22250,22250,0
|
|
20231012,091600,21810900,22250,22250,22250,22250,0
|
|
20231012,091500,21810900,22250,22250,22250,22250,54
|
|
20231012,091400,20609400,22250,22250,22250,22250,32
|
|
20231012,091300,19897400,22250,22250,22250,22250,10
|
|
20231012,091200,19674900,22300,22350,22350,22300,31
|
|
20231012,091100,18982950,22400,22350,22400,22350,81
|
|
20231012,091000,17169100,22400,22400,22400,22400,104
|
|
20231012,090900,14839500,22400,22400,22400,22400,9
|
|
20231012,090800,14637900,22250,22250,22250,22250,0
|
|
20231012,090700,14637900,22250,22200,22250,22200,38
|
|
20231012,090600,13792650,22250,22350,22350,22250,88
|
|
20231012,090500,11829650,22350,22200,22350,22200,10
|
|
20231012,090400,11607500,22200,22150,22200,22100,82
|
|
20231012,090300,9791750,22250,22200,22250,22200,23
|
|
20231012,090200,9281100,22150,22050,22150,22050,75
|
|
20231012,090100,7623250,22050,22050,22100,22000,160
|
|
20231012,090000,4092000,22050,22100,22250,22050,185
|