664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,200100,434328700,20300,20300,20300,20300,200
|
|
20231011,200000,434328700,20300,20300,20300,20300,0
|
|
20231011,195900,434328700,20300,20300,20300,20300,0
|
|
20231011,195800,434328700,20300,20300,20300,20300,0
|
|
20231011,195700,434328700,20300,20300,20300,20300,0
|
|
20231011,195600,434328700,20300,20300,20300,20300,0
|
|
20231011,195500,434328700,20300,20300,20300,20300,0
|
|
20231011,195400,434328700,20300,20300,20300,20300,0
|
|
20231011,195300,434328700,20300,20300,20300,20300,0
|
|
20231011,195200,434328700,20300,20300,20300,20300,0
|
|
20231011,195100,434328700,20300,20300,20300,20300,0
|
|
20231011,195000,434328700,20300,20300,20300,20300,0
|
|
20231011,194900,434328700,20300,20300,20300,20300,0
|
|
20231011,194800,434328700,20300,20300,20300,20300,0
|
|
20231011,194700,434328700,20300,20300,20300,20300,0
|
|
20231011,194600,434328700,20300,20300,20300,20300,0
|
|
20231011,194500,434328700,20300,20300,20300,20300,0
|
|
20231011,194400,434328700,20300,20300,20300,20300,0
|
|
20231011,194300,434328700,20300,20300,20300,20300,0
|
|
20231011,194200,434328700,20300,20300,20300,20300,0
|
|
20231011,194100,434328700,20300,20300,20300,20300,0
|
|
20231011,194000,434328700,20300,20300,20300,20300,0
|
|
20231011,193900,434328700,20300,20300,20300,20300,0
|
|
20231011,193800,434328700,20300,20300,20300,20300,0
|
|
20231011,193700,434328700,20300,20300,20300,20300,0
|
|
20231011,193600,434328700,20300,20300,20300,20300,0
|
|
20231011,193500,434328700,20300,20300,20300,20300,0
|
|
20231011,193400,434328700,20300,20300,20300,20300,0
|
|
20231011,193300,434328700,20300,20300,20300,20300,0
|
|
20231011,193200,434328700,20300,20300,20300,20300,0
|
|
20231011,193100,434328700,20300,20300,20300,20300,200
|
|
20231011,193000,434328700,20300,20300,20300,20300,0
|
|
20231011,192900,434328700,20300,20300,20300,20300,0
|
|
20231011,192800,434328700,20300,20300,20300,20300,0
|
|
20231011,192700,434328700,20300,20300,20300,20300,0
|
|
20231011,192600,434328700,20300,20300,20300,20300,0
|
|
20231011,192500,434328700,20300,20300,20300,20300,0
|
|
20231011,192400,434328700,20300,20300,20300,20300,0
|
|
20231011,192300,434328700,20300,20300,20300,20300,0
|
|
20231011,192200,434328700,20300,20300,20300,20300,0
|
|
20231011,192100,434328700,20300,20300,20300,20300,0
|
|
20231011,192000,434328700,20300,20300,20300,20300,0
|
|
20231011,191900,434328700,20300,20300,20300,20300,0
|
|
20231011,191800,434328700,20300,20300,20300,20300,0
|
|
20231011,191700,434328700,20300,20300,20300,20300,0
|
|
20231011,191600,434328700,20300,20300,20300,20300,0
|
|
20231011,191500,434328700,20300,20300,20300,20300,0
|
|
20231011,191400,434328700,20300,20300,20300,20300,0
|
|
20231011,191300,434328700,20300,20300,20300,20300,0
|
|
20231011,191200,434328700,20300,20300,20300,20300,0
|
|
20231011,191100,434328700,20300,20300,20300,20300,0
|
|
20231011,191000,434328700,20300,20300,20300,20300,0
|
|
20231011,190900,434328700,20300,20300,20300,20300,0
|
|
20231011,190800,434328700,20300,20300,20300,20300,0
|
|
20231011,190700,434328700,20300,20300,20300,20300,0
|
|
20231011,190600,434328700,20300,20300,20300,20300,0
|
|
20231011,190500,434328700,20300,20300,20300,20300,0
|
|
20231011,190400,434328700,20300,20300,20300,20300,0
|
|
20231011,190300,434328700,20300,20300,20300,20300,0
|
|
20231011,190200,434328700,20300,20300,20300,20300,0
|
|
20231011,190100,434328700,20300,20300,20300,20300,200
|
|
20231011,190000,434328700,20300,20300,20300,20300,0
|
|
20231011,185900,434328700,20300,20300,20300,20300,0
|
|
20231011,185800,434328700,20300,20300,20300,20300,0
|
|
20231011,185700,434328700,20300,20300,20300,20300,0
|
|
20231011,185600,434328700,20300,20300,20300,20300,0
|
|
20231011,185500,434328700,20300,20300,20300,20300,0
|
|
20231011,185400,434328700,20300,20300,20300,20300,0
|
|
20231011,185300,434328700,20300,20300,20300,20300,0
|
|
20231011,185200,434328700,20300,20300,20300,20300,0
|
|
20231011,185100,434328700,20300,20300,20300,20300,0
|
|
20231011,185000,434328700,20300,20300,20300,20300,0
|
|
20231011,184900,434328700,20300,20300,20300,20300,0
|
|
20231011,184800,434328700,20300,20300,20300,20300,0
|
|
20231011,184700,434328700,20300,20300,20300,20300,0
|
|
20231011,184600,434328700,20300,20300,20300,20300,0
|
|
20231011,184500,434328700,20300,20300,20300,20300,0
|
|
20231011,184400,434328700,20300,20300,20300,20300,0
|
|
20231011,184300,434328700,20300,20300,20300,20300,0
|
|
20231011,184200,434328700,20300,20300,20300,20300,0
|
|
20231011,184100,434328700,20300,20300,20300,20300,0
|
|
20231011,184000,434328700,20300,20300,20300,20300,0
|
|
20231011,183900,434328700,20300,20300,20300,20300,0
|
|
20231011,183800,434328700,20300,20300,20300,20300,0
|
|
20231011,183700,434328700,20300,20300,20300,20300,0
|
|
20231011,183600,434328700,20300,20300,20300,20300,0
|
|
20231011,183500,434328700,20300,20300,20300,20300,0
|
|
20231011,183400,434328700,20300,20300,20300,20300,0
|
|
20231011,183300,434328700,20300,20300,20300,20300,0
|
|
20231011,183200,434328700,20300,20300,20300,20300,0
|
|
20231011,183100,434328700,20300,20300,20300,20300,200
|
|
20231011,183000,434328700,20300,20300,20300,20300,0
|
|
20231011,182900,434328700,20300,20300,20300,20300,0
|
|
20231011,182800,434328700,20300,20300,20300,20300,0
|
|
20231011,182700,434328700,20300,20300,20300,20300,0
|
|
20231011,182600,434328700,20300,20300,20300,20300,0
|
|
20231011,182500,434328700,20300,20300,20300,20300,0
|
|
20231011,182400,434328700,20300,20300,20300,20300,0
|
|
20231011,182300,434328700,20300,20300,20300,20300,0
|
|
20231011,182200,434328700,20300,20300,20300,20300,0
|
|
20231011,182100,434328700,20300,20300,20300,20300,0
|
|
20231011,182000,434328700,20300,20300,20300,20300,0
|
|
20231011,181900,434328700,20300,20300,20300,20300,0
|
|
20231011,181800,434328700,20300,20300,20300,20300,0
|
|
20231011,181700,434328700,20300,20300,20300,20300,0
|
|
20231011,181600,434328700,20300,20300,20300,20300,0
|
|
20231011,181500,434328700,20300,20300,20300,20300,0
|
|
20231011,181400,434328700,20300,20300,20300,20300,0
|
|
20231011,181300,434328700,20300,20300,20300,20300,0
|
|
20231011,181200,434328700,20300,20300,20300,20300,0
|
|
20231011,181100,434328700,20300,20300,20300,20300,0
|
|
20231011,181000,434328700,20300,20300,20300,20300,0
|
|
20231011,180900,434328700,20300,20300,20300,20300,0
|
|
20231011,180800,434328700,20300,20300,20300,20300,0
|
|
20231011,180700,434328700,20300,20300,20300,20300,0
|
|
20231011,180600,434328700,20300,20300,20300,20300,0
|
|
20231011,180500,434328700,20300,20300,20300,20300,0
|
|
20231011,180400,434328700,20300,20300,20300,20300,0
|
|
20231011,180300,434328700,20300,20300,20300,20300,0
|
|
20231011,180200,434328700,20300,20300,20300,20300,0
|
|
20231011,180100,434328700,20300,20300,20300,20300,200
|
|
20231011,180000,434328700,20300,20300,20300,20300,0
|
|
20231011,175900,434328700,20300,20300,20300,20300,0
|
|
20231011,175800,434328700,20300,20300,20300,20300,0
|
|
20231011,175700,434328700,20300,20300,20300,20300,0
|
|
20231011,175600,434328700,20300,20300,20300,20300,0
|
|
20231011,175500,434328700,20300,20300,20300,20300,0
|
|
20231011,175400,434328700,20300,20300,20300,20300,0
|
|
20231011,175300,434328700,20300,20300,20300,20300,0
|
|
20231011,175200,434328700,20300,20300,20300,20300,0
|
|
20231011,175100,434328700,20300,20300,20300,20300,0
|
|
20231011,175000,434328700,20300,20300,20300,20300,0
|
|
20231011,174900,434328700,20300,20300,20300,20300,0
|
|
20231011,174800,434328700,20300,20300,20300,20300,0
|
|
20231011,174700,434328700,20300,20300,20300,20300,0
|
|
20231011,174600,434328700,20300,20300,20300,20300,0
|
|
20231011,174500,434328700,20300,20300,20300,20300,0
|
|
20231011,174400,434328700,20300,20300,20300,20300,0
|
|
20231011,174300,434328700,20300,20300,20300,20300,0
|
|
20231011,174200,434328700,20300,20300,20300,20300,0
|
|
20231011,174100,434328700,20300,20300,20300,20300,0
|
|
20231011,174000,434328700,20300,20300,20300,20300,0
|
|
20231011,173900,434328700,20300,20300,20300,20300,0
|
|
20231011,173800,434328700,20300,20300,20300,20300,0
|
|
20231011,173700,434328700,20300,20300,20300,20300,0
|
|
20231011,173600,434328700,20300,20300,20300,20300,0
|
|
20231011,173500,434328700,20300,20300,20300,20300,0
|
|
20231011,173400,434328700,20300,20300,20300,20300,0
|
|
20231011,173300,434328700,20300,20300,20300,20300,0
|
|
20231011,173200,434328700,20300,20300,20300,20300,0
|
|
20231011,173100,434328700,20300,20300,20300,20300,200
|
|
20231011,173000,434328700,20300,20300,20300,20300,0
|
|
20231011,172900,434328700,20300,20300,20300,20300,0
|
|
20231011,172800,434328700,20300,20300,20300,20300,0
|
|
20231011,172700,434328700,20300,20300,20300,20300,0
|
|
20231011,172600,434328700,20300,20300,20300,20300,0
|
|
20231011,172500,434328700,20300,20300,20300,20300,0
|
|
20231011,172400,434328700,20300,20300,20300,20300,0
|
|
20231011,172300,434328700,20300,20300,20300,20300,0
|
|
20231011,172200,434328700,20300,20300,20300,20300,0
|
|
20231011,172100,434328700,20300,20300,20300,20300,0
|
|
20231011,172000,434328700,20300,20300,20300,20300,0
|
|
20231011,171900,434328700,20300,20300,20300,20300,0
|
|
20231011,171800,434328700,20300,20300,20300,20300,0
|
|
20231011,171700,434328700,20300,20300,20300,20300,0
|
|
20231011,171600,434328700,20300,20300,20300,20300,0
|
|
20231011,171500,434328700,20300,20300,20300,20300,0
|
|
20231011,171400,434328700,20300,20300,20300,20300,0
|
|
20231011,171300,434328700,20300,20300,20300,20300,0
|
|
20231011,171200,434328700,20300,20300,20300,20300,0
|
|
20231011,171100,434328700,20300,20300,20300,20300,0
|
|
20231011,171000,434328700,20300,20300,20300,20300,0
|
|
20231011,170900,434328700,20300,20300,20300,20300,0
|
|
20231011,170800,434328700,20300,20300,20300,20300,0
|
|
20231011,170700,434328700,20300,20300,20300,20300,0
|
|
20231011,170600,434328700,20300,20300,20300,20300,0
|
|
20231011,170500,434328700,20300,20300,20300,20300,0
|
|
20231011,170400,434328700,20300,20300,20300,20300,0
|
|
20231011,170300,434328700,20300,20300,20300,20300,0
|
|
20231011,170200,434328700,20300,20300,20300,20300,0
|
|
20231011,170100,434328700,20300,20300,20300,20300,200
|
|
20231011,170000,434328700,20300,20300,20300,20300,0
|
|
20231011,165900,434328700,20300,20300,20300,20300,0
|
|
20231011,165800,434328700,20300,20300,20300,20300,0
|
|
20231011,165700,434328700,20300,20300,20300,20300,0
|
|
20231011,165600,434328700,20300,20300,20300,20300,0
|
|
20231011,165500,434328700,20300,20300,20300,20300,0
|
|
20231011,165400,434328700,20300,20300,20300,20300,0
|
|
20231011,165300,434328700,20300,20300,20300,20300,0
|
|
20231011,165200,434328700,20300,20300,20300,20300,0
|
|
20231011,165100,434328700,20300,20300,20300,20300,0
|
|
20231011,165000,434328700,20300,20300,20300,20300,0
|
|
20231011,164900,434328700,20300,20300,20300,20300,0
|
|
20231011,164800,434328700,20300,20300,20300,20300,0
|
|
20231011,164700,434328700,20300,20300,20300,20300,0
|
|
20231011,164600,434328700,20300,20300,20300,20300,0
|
|
20231011,164500,434328700,20300,20300,20300,20300,0
|
|
20231011,164400,434328700,20300,20300,20300,20300,0
|
|
20231011,164300,434328700,20300,20300,20300,20300,0
|
|
20231011,164200,434328700,20300,20300,20300,20300,0
|
|
20231011,164100,434328700,20300,20300,20300,20300,0
|
|
20231011,164000,434328700,20300,20300,20300,20300,0
|
|
20231011,163900,434328700,20300,20300,20300,20300,0
|
|
20231011,163800,434328700,20300,20300,20300,20300,0
|
|
20231011,163700,434328700,20300,20300,20300,20300,0
|
|
20231011,163600,434328700,20300,20300,20300,20300,0
|
|
20231011,163500,434328700,20300,20300,20300,20300,0
|
|
20231011,163400,434328700,20300,20300,20300,20300,0
|
|
20231011,163300,434328700,20300,20300,20300,20300,0
|
|
20231011,163200,434328700,20300,20300,20300,20300,0
|
|
20231011,163100,434328700,20300,20300,20300,20300,200
|
|
20231011,163000,434328700,20300,20300,20300,20300,0
|
|
20231011,162900,434328700,20300,20300,20300,20300,0
|
|
20231011,162800,434328700,20300,20300,20300,20300,0
|
|
20231011,162700,434328700,20300,20300,20300,20300,0
|
|
20231011,162600,434328700,20300,20300,20300,20300,0
|
|
20231011,162500,434328700,20300,20300,20300,20300,0
|
|
20231011,162400,434328700,20300,20300,20300,20300,0
|
|
20231011,162300,434328700,20300,20300,20300,20300,0
|
|
20231011,162200,434328700,20300,20300,20300,20300,0
|
|
20231011,162100,434328700,20300,20300,20300,20300,0
|
|
20231011,162000,434328700,20300,20300,20300,20300,0
|
|
20231011,161900,434328700,20300,20300,20300,20300,0
|
|
20231011,161800,434328700,20300,20300,20300,20300,0
|
|
20231011,161700,434328700,20300,20300,20300,20300,0
|
|
20231011,161600,434328700,20300,20300,20300,20300,0
|
|
20231011,161500,434328700,20300,20300,20300,20300,0
|
|
20231011,161400,434328700,20300,20300,20300,20300,0
|
|
20231011,161300,434328700,20300,20300,20300,20300,0
|
|
20231011,161200,434328700,20300,20300,20300,20300,0
|
|
20231011,161100,434328700,20300,20300,20300,20300,0
|
|
20231011,161000,434328700,20300,20300,20300,20300,0
|
|
20231011,160900,434328700,20300,20300,20300,20300,0
|
|
20231011,160800,434328700,20300,20300,20300,20300,0
|
|
20231011,160700,434328700,20300,20300,20300,20300,0
|
|
20231011,160600,434328700,20300,20300,20300,20300,0
|
|
20231011,160500,434328700,20300,20300,20300,20300,0
|
|
20231011,160400,434328700,20300,20300,20300,20300,0
|
|
20231011,160300,434328700,20300,20300,20300,20300,0
|
|
20231011,160200,434328700,20300,20300,20300,20300,0
|
|
20231011,160100,434328700,20300,20300,20300,20300,200
|
|
20231011,160000,434328700,20300,20300,20300,20300,0
|
|
20231011,155900,434328700,20300,20300,20300,20300,0
|
|
20231011,155800,434328700,20300,20300,20300,20300,0
|
|
20231011,155700,434328700,20300,20300,20300,20300,0
|
|
20231011,155600,434328700,20300,20300,20300,20300,0
|
|
20231011,155500,434328700,20300,20300,20300,20300,0
|
|
20231011,155400,434328700,20300,20300,20300,20300,0
|
|
20231011,155300,434328700,20300,20300,20300,20300,0
|
|
20231011,155200,434328700,20300,20300,20300,20300,0
|
|
20231011,155100,434328700,20300,20300,20300,20300,0
|
|
20231011,155000,434328700,20300,20300,20300,20300,0
|
|
20231011,154900,434328700,20300,20300,20300,20300,0
|
|
20231011,154800,434328700,20300,20300,20300,20300,0
|
|
20231011,154700,434328700,20300,20300,20300,20300,0
|
|
20231011,154600,434328700,20300,20300,20300,20300,0
|
|
20231011,154500,434328700,20300,20300,20300,20300,0
|
|
20231011,154400,434328700,20300,20300,20300,20300,0
|
|
20231011,154300,434328700,20300,20300,20300,20300,0
|
|
20231011,154200,434328700,20300,20300,20300,20300,0
|
|
20231011,154100,434328700,20300,20300,20300,20300,0
|
|
20231011,154000,434328700,20300,20300,20300,20300,0
|
|
20231011,153900,434328700,20300,20300,20300,20300,0
|
|
20231011,153800,434328700,20300,20300,20300,20300,0
|
|
20231011,153700,434328700,20300,20300,20300,20300,0
|
|
20231011,153600,434328700,20300,20300,20300,20300,0
|
|
20231011,153500,434328700,20300,20300,20300,20300,0
|
|
20231011,153400,434328700,20300,20300,20300,20300,0
|
|
20231011,153300,434328700,20300,20300,20300,20300,0
|
|
20231011,153200,434328700,20300,20300,20300,20300,0
|
|
20231011,153100,434328700,20300,20300,20300,20300,200
|
|
20231011,153000,434328700,20300,20300,20300,20300,200
|
|
20231011,152900,430268700,20300,20300,20300,20300,0
|
|
20231011,152800,430268700,20300,20300,20300,20300,0
|
|
20231011,152700,430268700,20300,20300,20300,20300,0
|
|
20231011,152600,430268700,20300,20300,20300,20300,0
|
|
20231011,152500,430268700,20300,20300,20300,20300,0
|
|
20231011,152400,430268700,20300,20300,20300,20300,0
|
|
20231011,152300,430268700,20300,20300,20300,20300,0
|
|
20231011,152200,430268700,20300,20300,20300,20300,0
|
|
20231011,152100,430268700,20300,20300,20300,20300,0
|
|
20231011,152000,430268700,20300,20300,20300,20300,0
|
|
20231011,151900,430268700,20300,20300,20300,20300,0
|
|
20231011,151800,430268700,20300,20300,20300,20300,0
|
|
20231011,151700,430268700,20300,20300,20300,20300,32
|
|
20231011,151600,429619100,20300,20300,20300,20300,0
|
|
20231011,151500,429619100,20300,20300,20300,20300,31
|
|
20231011,151400,428989800,20300,20300,20300,20300,32
|
|
20231011,151300,428340200,20300,20300,20300,20300,35
|
|
20231011,151200,427629700,20250,20250,20250,20250,32
|
|
20231011,151100,426981700,20300,20300,20300,20300,32
|
|
20231011,151000,426332100,20300,20300,20300,20300,0
|
|
20231011,150900,426332100,20300,20150,20300,20150,169
|
|
20231011,150800,422921950,20200,20250,20250,20200,33
|
|
20231011,150700,422253750,20250,20250,20250,20250,32
|
|
20231011,150600,421605750,20250,20250,20250,20250,32
|
|
20231011,150500,420957750,20300,20300,20300,20300,32
|
|
20231011,150400,420308150,20300,20300,20300,20300,132
|
|
20231011,150300,417628550,20300,20300,20300,20300,0
|
|
20231011,150200,417628550,20300,20300,20300,20300,32
|
|
20231011,150100,416978950,20300,20300,20300,20300,32
|
|
20231011,150000,416329350,20250,20250,20250,20250,32
|
|
20231011,145900,415681350,20250,20250,20250,20250,31
|
|
20231011,145800,415053600,20250,20250,20250,20250,32
|
|
20231011,145700,414405600,20250,20250,20250,20250,32
|
|
20231011,145600,413757600,20200,20200,20200,20200,28
|
|
20231011,145500,413192000,20200,20200,20200,20200,65
|
|
20231011,145400,411879000,20200,20200,20200,20200,32
|
|
20231011,145300,411232600,20250,20250,20250,20250,32
|
|
20231011,145200,410584600,20200,20200,20200,20200,57
|
|
20231011,145100,409433200,20150,20200,20250,20150,303
|
|
20231011,145000,403312250,20200,20200,20200,20200,269
|
|
20231011,144900,397878450,20200,20200,20200,20200,0
|
|
20231011,144800,397878450,20200,20200,20200,20200,306
|
|
20231011,144700,391697250,20200,20200,20200,20200,32
|
|
20231011,144600,391050850,20200,20200,20200,20200,32
|
|
20231011,144500,390404450,20200,20200,20200,20200,32
|
|
20231011,144400,389758050,20200,20200,20200,20200,32
|
|
20231011,144300,389111650,20200,20200,20200,20200,32
|
|
20231011,144200,388465250,20000,20150,20150,20000,985
|
|
20231011,144100,368717500,20250,20200,20250,20050,710
|
|
20231011,144000,354459050,20250,20250,20250,20250,32
|
|
20231011,143900,353811050,20250,20250,20250,20250,32
|
|
20231011,143800,353163050,20250,20250,20250,20250,45
|
|
20231011,143700,352251800,20250,20200,20250,20200,603
|
|
20231011,143600,340069600,20250,20250,20250,20250,132
|
|
20231011,143500,337396600,20250,20250,20250,20250,0
|
|
20231011,143400,337396600,20250,20250,20250,20250,32
|
|
20231011,143300,336748600,20250,20250,20250,20250,32
|
|
20231011,143200,336100600,20250,20250,20250,20250,82
|
|
20231011,143100,334440100,20250,20250,20250,20250,32
|
|
20231011,143000,333792100,20250,20250,20250,20250,32
|
|
20231011,142900,333144100,20250,20250,20250,20250,0
|
|
20231011,142800,333144100,20250,20250,20250,20250,132
|
|
20231011,142700,330471100,20250,20250,20250,20250,32
|
|
20231011,142600,329823100,20250,20250,20250,20250,32
|
|
20231011,142500,329175100,20250,20250,20250,20250,82
|
|
20231011,142400,327514600,20250,20250,20250,20250,32
|
|
20231011,142300,326866600,20250,20250,20250,20250,32
|
|
20231011,142200,326218600,20200,20200,20200,20200,2
|
|
20231011,142100,326178200,20250,20250,20250,20250,32
|
|
20231011,142000,325530200,20200,20200,20200,20200,71
|
|
20231011,141900,324096000,20250,20200,20250,20000,1674
|
|
20231011,141800,290495450,20200,20200,20200,20200,81
|
|
20231011,141700,288859250,20200,20200,20200,20200,34
|
|
20231011,141600,288172450,20200,20200,20200,20200,32
|
|
20231011,141500,287526050,20200,20200,20200,20200,0
|
|
20231011,141400,287526050,20200,20200,20200,20200,32
|
|
20231011,141300,286879650,20200,20200,20200,20200,32
|
|
20231011,141200,286233250,20200,20200,20200,20200,32
|
|
20231011,141100,285586850,20200,20200,20200,20200,32
|
|
20231011,141000,284940450,20100,20200,20200,20100,33
|
|
20231011,140900,284273950,20200,20200,20200,20200,32
|
|
20231011,140800,283627550,20200,20200,20200,20200,0
|
|
20231011,140700,283627550,20200,20200,20200,20200,113
|
|
20231011,140600,281344950,20200,20200,20200,20200,0
|
|
20231011,140500,281344950,20200,20200,20200,20200,0
|
|
20231011,140400,281344950,20200,20200,20200,20200,0
|
|
20231011,140300,281344950,20200,20200,20200,20200,0
|
|
20231011,140200,281344950,20200,20200,20200,20200,50
|
|
20231011,140100,280334950,20200,20200,20200,20200,0
|
|
20231011,140000,280334950,20200,20200,20200,20200,1
|
|
20231011,135900,280314750,20150,20150,20150,20150,0
|
|
20231011,135800,280314750,20150,20150,20150,20150,0
|
|
20231011,135700,280314750,20150,20150,20150,20150,0
|
|
20231011,135600,280314750,20150,20150,20150,20150,0
|
|
20231011,135500,280314750,20150,20150,20150,20150,213
|
|
20231011,135400,276022800,20150,20150,20150,20150,1
|
|
20231011,135300,276002650,20200,20200,20200,20200,100
|
|
20231011,135200,273982650,20200,20200,20200,20200,0
|
|
20231011,135100,273982650,20200,20200,20200,20200,0
|
|
20231011,135000,273982650,20200,20200,20200,20200,0
|
|
20231011,134900,273982650,20200,20200,20200,20200,0
|
|
20231011,134800,273982650,20200,20200,20200,20200,0
|
|
20231011,134700,273982650,20200,20200,20200,20200,0
|
|
20231011,134600,273982650,20200,20200,20200,20200,0
|
|
20231011,134500,273982650,20200,20200,20200,20200,0
|
|
20231011,134400,273982650,20200,20200,20200,20200,0
|
|
20231011,134300,273982650,20200,20200,20200,20200,1
|
|
20231011,134200,273962450,20200,20200,20200,20200,0
|
|
20231011,134100,273962450,20200,20200,20200,20200,0
|
|
20231011,134000,273962450,20200,20200,20200,20200,1
|
|
20231011,133900,273942250,20200,20200,20200,20200,0
|
|
20231011,133800,273942250,20200,20200,20200,20200,0
|
|
20231011,133700,273942250,20200,20200,20200,20200,1
|
|
20231011,133600,273922050,20200,20200,20200,20200,0
|
|
20231011,133500,273922050,20200,20200,20200,20200,0
|
|
20231011,133400,273922050,20200,20200,20200,20200,0
|
|
20231011,133300,273922050,20200,20200,20200,20200,0
|
|
20231011,133200,273922050,20200,20200,20200,20200,0
|
|
20231011,133100,273922050,20200,20200,20200,20200,0
|
|
20231011,133000,273922050,20200,20200,20200,20200,0
|
|
20231011,132900,273922050,20200,20200,20200,20200,0
|
|
20231011,132800,273922050,20200,20200,20200,20200,210
|
|
20231011,132700,269680050,20150,20150,20150,20150,2499
|
|
20231011,132600,219325200,20100,20100,20100,20100,0
|
|
20231011,132500,219325200,20100,20100,20100,20100,29
|
|
20231011,132400,218742300,20150,20150,20150,20150,0
|
|
20231011,132300,218742300,20150,20150,20150,20150,1
|
|
20231011,132200,218722150,20150,20150,20150,20150,0
|
|
20231011,132100,218722150,20150,20150,20150,20150,0
|
|
20231011,132000,218722150,20150,20150,20150,20150,0
|
|
20231011,131900,218722150,20150,20150,20150,20150,0
|
|
20231011,131800,218722150,20150,20150,20150,20150,0
|
|
20231011,131700,218722150,20150,20150,20150,20150,0
|
|
20231011,131600,218722150,20150,20150,20150,20150,0
|
|
20231011,131500,218722150,20150,20150,20150,20150,0
|
|
20231011,131400,218722150,20150,20150,20150,20150,0
|
|
20231011,131300,218722150,20150,20150,20150,20150,0
|
|
20231011,131200,218722150,20150,20150,20150,20150,0
|
|
20231011,131100,218722150,20150,20150,20150,20150,34
|
|
20231011,131000,218037050,20150,20150,20150,20150,0
|
|
20231011,130900,218037050,20150,20150,20150,20150,0
|
|
20231011,130800,218037050,20150,20150,20150,20150,0
|
|
20231011,130700,218037050,20150,20150,20150,20150,0
|
|
20231011,130600,218037050,20150,20150,20150,20150,0
|
|
20231011,130500,218037050,20150,20150,20150,20150,0
|
|
20231011,130400,218037050,20150,20150,20150,20150,0
|
|
20231011,130300,218037050,20150,20150,20150,20150,0
|
|
20231011,130200,218037050,20150,20150,20150,20150,0
|
|
20231011,130100,218037050,20150,20150,20150,20150,20
|
|
20231011,130000,217634050,20150,20150,20150,20150,0
|
|
20231011,125900,217634050,20150,20150,20150,20150,0
|
|
20231011,125800,217634050,20150,20150,20150,20150,0
|
|
20231011,125700,217634050,20150,20150,20150,20150,0
|
|
20231011,125600,217634050,20150,20150,20150,20150,0
|
|
20231011,125500,217634050,20150,20150,20150,20150,0
|
|
20231011,125400,217634050,20150,20150,20150,20150,0
|
|
20231011,125300,217634050,20150,20150,20150,20150,0
|
|
20231011,125200,217634050,20150,20150,20150,20150,0
|
|
20231011,125100,217634050,20150,20150,20150,20150,0
|
|
20231011,125000,217634050,20150,20150,20150,20150,0
|
|
20231011,124900,217634050,20150,20150,20150,20150,0
|
|
20231011,124800,217634050,20150,20150,20150,20150,0
|
|
20231011,124700,217634050,20150,20150,20150,20150,0
|
|
20231011,124600,217634050,20150,20150,20150,20150,0
|
|
20231011,124500,217634050,20150,20150,20150,20150,0
|
|
20231011,124400,217634050,20150,20150,20150,20150,0
|
|
20231011,124300,217634050,20150,20150,20150,20150,0
|
|
20231011,124200,217634050,20150,20150,20150,20150,301
|
|
20231011,124100,211568900,20100,20100,20100,20100,79
|
|
20231011,124000,209981000,20100,20100,20100,20100,0
|
|
20231011,123900,209981000,20100,20100,20100,20100,0
|
|
20231011,123800,209981000,20100,20100,20100,20100,141
|
|
20231011,123700,207146900,20000,20050,20050,20000,4648
|
|
20231011,123600,114147800,20100,20100,20100,20100,156
|
|
20231011,123500,111012200,20100,20100,20100,20100,0
|
|
20231011,123400,111012200,20100,20100,20100,20100,0
|
|
20231011,123300,111012200,20100,20100,20100,20100,54
|
|
20231011,123200,109926800,20100,20100,20100,20100,329
|
|
20231011,123100,103313900,20150,20150,20150,20150,0
|
|
20231011,123000,103313900,20150,20150,20150,20150,0
|
|
20231011,122900,103313900,20150,20150,20150,20150,0
|
|
20231011,122800,103313900,20150,20150,20150,20150,0
|
|
20231011,122700,103313900,20150,20150,20150,20150,0
|
|
20231011,122600,103313900,20150,20150,20150,20150,0
|
|
20231011,122500,103313900,20150,20150,20150,20150,0
|
|
20231011,122400,103313900,20150,20150,20150,20150,0
|
|
20231011,122300,103313900,20150,20150,20150,20150,0
|
|
20231011,122200,103313900,20150,20150,20150,20150,0
|
|
20231011,122100,103313900,20150,20150,20150,20150,0
|
|
20231011,122000,103313900,20150,20150,20150,20150,0
|
|
20231011,121900,103313900,20150,20150,20150,20150,0
|
|
20231011,121800,103313900,20150,20150,20150,20150,295
|
|
20231011,121700,97369650,20150,20150,20150,20150,5
|
|
20231011,121600,97268900,20200,20200,20200,20200,0
|
|
20231011,121500,97268900,20200,20200,20200,20200,0
|
|
20231011,121400,97268900,20200,20200,20200,20200,0
|
|
20231011,121300,97268900,20200,20200,20200,20200,0
|
|
20231011,121200,97268900,20200,20200,20200,20200,0
|
|
20231011,121100,97268900,20200,20200,20200,20200,0
|
|
20231011,121000,97268900,20200,20200,20200,20200,0
|
|
20231011,120900,97268900,20200,20200,20200,20200,0
|
|
20231011,120800,97268900,20200,20200,20200,20200,0
|
|
20231011,120700,97268900,20200,20200,20200,20200,4
|
|
20231011,120600,97188100,20200,20200,20200,20200,0
|
|
20231011,120500,97188100,20200,20200,20200,20200,0
|
|
20231011,120400,97188100,20200,20200,20200,20200,0
|
|
20231011,120300,97188100,20200,20200,20200,20200,0
|
|
20231011,120200,97188100,20200,20200,20200,20200,0
|
|
20231011,120100,97188100,20200,20200,20200,20200,0
|
|
20231011,120000,97188100,20200,20200,20200,20200,0
|
|
20231011,115900,97188100,20200,20200,20200,20200,0
|
|
20231011,115800,97188100,20200,20200,20200,20200,0
|
|
20231011,115700,97188100,20200,20200,20200,20200,0
|
|
20231011,115600,97188100,20200,20200,20200,20200,0
|
|
20231011,115500,97188100,20200,20200,20200,20200,0
|
|
20231011,115400,97188100,20200,20200,20200,20200,0
|
|
20231011,115300,97188100,20200,20200,20200,20200,0
|
|
20231011,115200,97188100,20200,20200,20200,20200,0
|
|
20231011,115100,97188100,20200,20200,20200,20200,0
|
|
20231011,115000,97188100,20200,20200,20200,20200,0
|
|
20231011,114900,97188100,20200,20200,20200,20200,0
|
|
20231011,114800,97188100,20200,20200,20200,20200,21
|
|
20231011,114700,96763900,20200,20200,20200,20200,0
|
|
20231011,114600,96763900,20200,20200,20200,20200,0
|
|
20231011,114500,96763900,20200,20200,20200,20200,92
|
|
20231011,114400,94905500,20200,20200,20200,20200,0
|
|
20231011,114300,94905500,20200,20200,20200,20200,0
|
|
20231011,114200,94905500,20200,20200,20200,20200,0
|
|
20231011,114100,94905500,20200,20200,20200,20200,0
|
|
20231011,114000,94905500,20200,20200,20200,20200,0
|
|
20231011,113900,94905500,20200,20200,20200,20200,0
|
|
20231011,113800,94905500,20200,20200,20200,20200,0
|
|
20231011,113700,94905500,20200,20200,20200,20200,0
|
|
20231011,113600,94905500,20200,20200,20200,20200,0
|
|
20231011,113500,94905500,20200,20200,20200,20200,0
|
|
20231011,113400,94905500,20200,20200,20200,20200,0
|
|
20231011,113300,94905500,20200,20200,20200,20200,0
|
|
20231011,113200,94905500,20200,20200,20200,20200,20
|
|
20231011,113100,94501500,20200,20200,20200,20200,0
|
|
20231011,113000,94501500,20200,20200,20200,20200,5
|
|
20231011,112900,94400500,20200,20200,20200,20200,0
|
|
20231011,112800,94400500,20200,20200,20200,20200,0
|
|
20231011,112700,94400500,20200,20200,20200,20200,0
|
|
20231011,112600,94400500,20200,20200,20200,20200,350
|
|
20231011,112500,87330500,20200,20200,20200,20200,10
|
|
20231011,112400,87128500,20200,20200,20200,20200,0
|
|
20231011,112300,87128500,20200,20200,20200,20200,50
|
|
20231011,112200,86118500,20200,20200,20200,20200,212
|
|
20231011,112100,81836100,20200,20200,20200,20200,87
|
|
20231011,112000,80078700,20200,20200,20200,20200,0
|
|
20231011,111900,80078700,20200,20200,20200,20200,0
|
|
20231011,111800,80078700,20200,20200,20200,20200,0
|
|
20231011,111700,80078700,20200,20200,20200,20200,0
|
|
20231011,111600,80078700,20200,20200,20200,20200,1
|
|
20231011,111500,80058500,20150,20150,20150,20150,25
|
|
20231011,111400,79554750,20200,20200,20200,20200,1
|
|
20231011,111300,79534550,20150,20150,20150,20150,0
|
|
20231011,111200,79534550,20150,20150,20150,20150,0
|
|
20231011,111100,79534550,20150,20150,20150,20150,46
|
|
20231011,111000,78607650,20200,20200,20200,20200,0
|
|
20231011,110900,78607650,20200,20200,20200,20200,0
|
|
20231011,110800,78607650,20200,20200,20200,20200,0
|
|
20231011,110700,78607650,20200,20200,20200,20200,0
|
|
20231011,110600,78607650,20200,20200,20200,20200,0
|
|
20231011,110500,78607650,20200,20200,20200,20200,0
|
|
20231011,110400,78607650,20200,20200,20200,20200,0
|
|
20231011,110300,78607650,20200,20200,20200,20200,0
|
|
20231011,110200,78607650,20200,20150,20200,20150,151
|
|
20231011,110100,75560000,20200,20200,20200,20200,3
|
|
20231011,110000,75499400,20150,20150,20150,20150,1
|
|
20231011,105900,75479250,20200,20200,20200,20200,5
|
|
20231011,105800,75378250,20200,20150,20200,20150,53
|
|
20231011,105700,74309800,20150,20150,20150,20150,50
|
|
20231011,105600,73302300,20150,20150,20150,20150,0
|
|
20231011,105500,73302300,20150,20150,20150,20150,0
|
|
20231011,105400,73302300,20150,20150,20150,20150,7
|
|
20231011,105300,73161250,20150,20150,20150,20150,235
|
|
20231011,105200,68426000,20150,20150,20150,20150,0
|
|
20231011,105100,68426000,20150,20150,20150,20150,0
|
|
20231011,105000,68426000,20150,20150,20150,20150,50
|
|
20231011,104900,67418500,20200,20200,20200,20200,0
|
|
20231011,104800,67418500,20200,20200,20200,20200,0
|
|
20231011,104700,67418500,20200,20200,20200,20200,0
|
|
20231011,104600,67418500,20200,20200,20200,20200,0
|
|
20231011,104500,67418500,20200,20200,20200,20200,0
|
|
20231011,104400,67418500,20200,20200,20200,20200,0
|
|
20231011,104300,67418500,20200,20200,20200,20200,1
|
|
20231011,104200,67398300,20200,20200,20200,20200,0
|
|
20231011,104100,67398300,20200,20200,20200,20200,0
|
|
20231011,104000,67398300,20200,20200,20200,20200,0
|
|
20231011,103900,67398300,20200,20200,20200,20200,0
|
|
20231011,103800,67398300,20200,20200,20200,20200,0
|
|
20231011,103700,67398300,20200,20200,20200,20200,0
|
|
20231011,103600,67398300,20200,20200,20200,20200,0
|
|
20231011,103500,67398300,20200,20200,20200,20200,0
|
|
20231011,103400,67398300,20200,20200,20200,20200,0
|
|
20231011,103300,67398300,20200,20200,20200,20200,0
|
|
20231011,103200,67398300,20200,20200,20200,20200,0
|
|
20231011,103100,67398300,20200,20200,20200,20200,2
|
|
20231011,103000,67357900,20150,20200,20200,20150,53
|
|
20231011,102900,66287350,20200,20200,20200,20200,109
|
|
20231011,102800,64085550,20200,20200,20200,20200,0
|
|
20231011,102700,64085550,20200,20200,20200,20200,0
|
|
20231011,102600,64085550,20200,20200,20200,20200,10
|
|
20231011,102500,63883550,20200,20200,20200,20200,0
|
|
20231011,102400,63883550,20200,20200,20200,20200,0
|
|
20231011,102300,63883550,20200,20200,20200,20200,0
|
|
20231011,102200,63883550,20200,20200,20200,20200,1
|
|
20231011,102100,63863350,20150,20150,20150,20150,0
|
|
20231011,102000,63863350,20150,20150,20150,20150,1
|
|
20231011,101900,63843200,20150,20150,20150,20150,0
|
|
20231011,101800,63843200,20150,20150,20150,20150,0
|
|
20231011,101700,63843200,20150,20150,20150,20150,0
|
|
20231011,101600,63843200,20150,20150,20150,20150,0
|
|
20231011,101500,63843200,20150,20150,20150,20150,0
|
|
20231011,101400,63843200,20150,20150,20150,20150,0
|
|
20231011,101300,63843200,20150,20150,20150,20150,0
|
|
20231011,101200,63843200,20150,20150,20150,20150,0
|
|
20231011,101100,63843200,20150,20150,20150,20150,0
|
|
20231011,101000,63843200,20150,20150,20150,20150,0
|
|
20231011,100900,63843200,20150,20150,20150,20150,0
|
|
20231011,100800,63843200,20150,20150,20150,20150,30
|
|
20231011,100700,63238700,20100,20100,20100,20100,13
|
|
20231011,100600,62977400,20200,20200,20200,20200,2
|
|
20231011,100500,62937000,20150,20150,20150,20150,0
|
|
20231011,100400,62937000,20150,20150,20150,20150,0
|
|
20231011,100300,62937000,20150,20150,20150,20150,100
|
|
20231011,100200,60922000,20150,20150,20150,20150,61
|
|
20231011,100100,59692850,20150,20150,20150,20150,0
|
|
20231011,100000,59692850,20150,20150,20150,20150,1
|
|
20231011,095900,59672700,20150,20150,20150,20150,31
|
|
20231011,095800,59048050,20150,20200,20200,20150,131
|
|
20231011,095700,56407150,20200,20200,20200,20200,49
|
|
20231011,095600,55417350,20200,20200,20200,20200,0
|
|
20231011,095500,55417350,20200,20200,20200,20200,1
|
|
20231011,095400,55397150,20200,20200,20200,20200,0
|
|
20231011,095300,55397150,20200,20200,20200,20200,0
|
|
20231011,095200,55397150,20200,20200,20200,20200,0
|
|
20231011,095100,55397150,20200,20200,20200,20200,1
|
|
20231011,095000,55376950,20200,20150,20200,20150,5
|
|
20231011,094900,55276150,20200,20200,20200,20200,0
|
|
20231011,094800,55276150,20200,20200,20200,20200,0
|
|
20231011,094700,55276150,20200,20200,20200,20200,0
|
|
20231011,094600,55276150,20200,20200,20200,20200,0
|
|
20231011,094500,55276150,20200,20200,20200,20200,1
|
|
20231011,094400,55255950,20150,20150,20150,20150,0
|
|
20231011,094300,55255950,20150,20150,20150,20150,0
|
|
20231011,094200,55255950,20150,20150,20150,20150,554
|
|
20231011,094100,44092850,20250,20250,20250,20250,0
|
|
20231011,094000,44092850,20250,20250,20250,20250,2
|
|
20231011,093900,44052350,20250,20250,20250,20250,0
|
|
20231011,093800,44052350,20250,20250,20250,20250,0
|
|
20231011,093700,44052350,20250,20250,20250,20250,0
|
|
20231011,093600,44052350,20250,20250,20250,20250,0
|
|
20231011,093500,44052350,20250,20250,20250,20250,1
|
|
20231011,093400,44032100,20250,20250,20250,20250,0
|
|
20231011,093300,44032100,20250,20250,20250,20250,0
|
|
20231011,093200,44032100,20250,20250,20250,20250,0
|
|
20231011,093100,44032100,20250,20200,20250,20200,101
|
|
20231011,093000,41991850,20250,20250,20250,20250,78
|
|
20231011,092900,40412350,20250,20250,20250,20250,1
|
|
20231011,092800,40392100,20300,20300,20300,20300,0
|
|
20231011,092700,40392100,20300,20350,20350,20300,289
|
|
20231011,092600,34513050,20300,20300,20300,20300,3
|
|
20231011,092500,34452150,20350,20350,20350,20350,1
|
|
20231011,092400,34431800,20350,20350,20350,20350,6
|
|
20231011,092300,34309700,20300,20350,20350,20300,462
|
|
20231011,092200,24931050,20300,20250,20300,20250,524
|
|
20231011,092100,14301650,20200,20200,20200,20200,82
|
|
20231011,092000,12645250,20150,20200,20200,20150,40
|
|
20231011,091900,11837750,20200,20200,20200,20200,7
|
|
20231011,091800,11696350,20200,20200,20200,20200,10
|
|
20231011,091700,11494350,20200,20200,20200,20200,0
|
|
20231011,091600,11494350,20200,20150,20200,20150,14
|
|
20231011,091500,11212200,20150,20150,20150,20150,0
|
|
20231011,091400,11212200,20150,20150,20150,20150,1
|
|
20231011,091300,11192050,20100,20100,20100,20100,0
|
|
20231011,091200,11192050,20100,20100,20100,20100,52
|
|
20231011,091100,10146850,20100,20100,20100,20100,4
|
|
20231011,091000,10066450,20150,20150,20150,20150,0
|
|
20231011,090900,10066450,20150,20150,20150,20150,0
|
|
20231011,090800,10066450,20150,20150,20150,20150,1
|
|
20231011,090700,10046300,20150,20050,20150,20050,6
|
|
20231011,090600,9925500,20100,20050,20100,20050,38
|
|
20231011,090500,9162850,20050,20050,20050,20050,300
|
|
20231011,090400,3147850,20050,20050,20050,20050,0
|
|
20231011,090300,3147850,20050,20050,20050,20050,87
|
|
20231011,090200,1403500,20050,20050,20050,20050,0
|
|
20231011,090100,1403500,20050,20050,20050,20050,10
|
|
20231011,090000,1203000,20050,20050,20050,20050,60
|