665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200200,122569900,20200,20200,20200,20200,210
|
|
20231012,200100,122569900,20200,20200,20200,20200,0
|
|
20231012,200000,122569900,20200,20200,20200,20200,0
|
|
20231012,195900,122569900,20200,20200,20200,20200,0
|
|
20231012,195800,122569900,20200,20200,20200,20200,0
|
|
20231012,195700,122569900,20200,20200,20200,20200,0
|
|
20231012,195600,122569900,20200,20200,20200,20200,0
|
|
20231012,195500,122569900,20200,20200,20200,20200,0
|
|
20231012,195400,122569900,20200,20200,20200,20200,0
|
|
20231012,195300,122569900,20200,20200,20200,20200,0
|
|
20231012,195200,122569900,20200,20200,20200,20200,0
|
|
20231012,195100,122569900,20200,20200,20200,20200,0
|
|
20231012,195000,122569900,20200,20200,20200,20200,0
|
|
20231012,194900,122569900,20200,20200,20200,20200,0
|
|
20231012,194800,122569900,20200,20200,20200,20200,0
|
|
20231012,194700,122569900,20200,20200,20200,20200,0
|
|
20231012,194600,122569900,20200,20200,20200,20200,0
|
|
20231012,194500,122569900,20200,20200,20200,20200,0
|
|
20231012,194400,122569900,20200,20200,20200,20200,0
|
|
20231012,194300,122569900,20200,20200,20200,20200,0
|
|
20231012,194200,122569900,20200,20200,20200,20200,0
|
|
20231012,194100,122569900,20200,20200,20200,20200,0
|
|
20231012,194000,122569900,20200,20200,20200,20200,0
|
|
20231012,193900,122569900,20200,20200,20200,20200,0
|
|
20231012,193800,122569900,20200,20200,20200,20200,0
|
|
20231012,193700,122569900,20200,20200,20200,20200,0
|
|
20231012,193600,122569900,20200,20200,20200,20200,0
|
|
20231012,193500,122569900,20200,20200,20200,20200,0
|
|
20231012,193400,122569900,20200,20200,20200,20200,0
|
|
20231012,193300,122569900,20200,20200,20200,20200,0
|
|
20231012,193200,122569900,20200,20200,20200,20200,210
|
|
20231012,193100,122569900,20200,20200,20200,20200,0
|
|
20231012,193000,122569900,20200,20200,20200,20200,0
|
|
20231012,192900,122569900,20200,20200,20200,20200,0
|
|
20231012,192800,122569900,20200,20200,20200,20200,0
|
|
20231012,192700,122569900,20200,20200,20200,20200,0
|
|
20231012,192600,122569900,20200,20200,20200,20200,0
|
|
20231012,192500,122569900,20200,20200,20200,20200,0
|
|
20231012,192400,122569900,20200,20200,20200,20200,0
|
|
20231012,192300,122569900,20200,20200,20200,20200,0
|
|
20231012,192200,122569900,20200,20200,20200,20200,0
|
|
20231012,192100,122569900,20200,20200,20200,20200,0
|
|
20231012,192000,122569900,20200,20200,20200,20200,0
|
|
20231012,191900,122569900,20200,20200,20200,20200,0
|
|
20231012,191800,122569900,20200,20200,20200,20200,0
|
|
20231012,191700,122569900,20200,20200,20200,20200,0
|
|
20231012,191600,122569900,20200,20200,20200,20200,0
|
|
20231012,191500,122569900,20200,20200,20200,20200,0
|
|
20231012,191400,122569900,20200,20200,20200,20200,0
|
|
20231012,191300,122569900,20200,20200,20200,20200,0
|
|
20231012,191200,122569900,20200,20200,20200,20200,0
|
|
20231012,191100,122569900,20200,20200,20200,20200,0
|
|
20231012,191000,122569900,20200,20200,20200,20200,0
|
|
20231012,190900,122569900,20200,20200,20200,20200,0
|
|
20231012,190800,122569900,20200,20200,20200,20200,0
|
|
20231012,190700,122569900,20200,20200,20200,20200,0
|
|
20231012,190600,122569900,20200,20200,20200,20200,0
|
|
20231012,190500,122569900,20200,20200,20200,20200,0
|
|
20231012,190400,122569900,20200,20200,20200,20200,0
|
|
20231012,190300,122569900,20200,20200,20200,20200,0
|
|
20231012,190200,122569900,20200,20200,20200,20200,210
|
|
20231012,190100,122569900,20200,20200,20200,20200,0
|
|
20231012,190000,122569900,20200,20200,20200,20200,0
|
|
20231012,185900,122569900,20200,20200,20200,20200,0
|
|
20231012,185800,122569900,20200,20200,20200,20200,0
|
|
20231012,185700,122569900,20200,20200,20200,20200,0
|
|
20231012,185600,122569900,20200,20200,20200,20200,0
|
|
20231012,185500,122569900,20200,20200,20200,20200,0
|
|
20231012,185400,122569900,20200,20200,20200,20200,0
|
|
20231012,185300,122569900,20200,20200,20200,20200,0
|
|
20231012,185200,122569900,20200,20200,20200,20200,0
|
|
20231012,185100,122569900,20200,20200,20200,20200,0
|
|
20231012,185000,122569900,20200,20200,20200,20200,0
|
|
20231012,184900,122569900,20200,20200,20200,20200,0
|
|
20231012,184800,122569900,20200,20200,20200,20200,0
|
|
20231012,184700,122569900,20200,20200,20200,20200,0
|
|
20231012,184600,122569900,20200,20200,20200,20200,0
|
|
20231012,184500,122569900,20200,20200,20200,20200,0
|
|
20231012,184400,122569900,20200,20200,20200,20200,0
|
|
20231012,184300,122569900,20200,20200,20200,20200,0
|
|
20231012,184200,122569900,20200,20200,20200,20200,0
|
|
20231012,184100,122569900,20200,20200,20200,20200,0
|
|
20231012,184000,122569900,20200,20200,20200,20200,0
|
|
20231012,183900,122569900,20200,20200,20200,20200,0
|
|
20231012,183800,122569900,20200,20200,20200,20200,0
|
|
20231012,183700,122569900,20200,20200,20200,20200,0
|
|
20231012,183600,122569900,20200,20200,20200,20200,0
|
|
20231012,183500,122569900,20200,20200,20200,20200,0
|
|
20231012,183400,122569900,20200,20200,20200,20200,0
|
|
20231012,183300,122569900,20200,20200,20200,20200,0
|
|
20231012,183200,122569900,20200,20200,20200,20200,210
|
|
20231012,183100,122569900,20200,20200,20200,20200,0
|
|
20231012,183000,122569900,20200,20200,20200,20200,0
|
|
20231012,182900,122569900,20200,20200,20200,20200,0
|
|
20231012,182800,122569900,20200,20200,20200,20200,0
|
|
20231012,182700,122569900,20200,20200,20200,20200,0
|
|
20231012,182600,122569900,20200,20200,20200,20200,0
|
|
20231012,182500,122569900,20200,20200,20200,20200,0
|
|
20231012,182400,122569900,20200,20200,20200,20200,0
|
|
20231012,182300,122569900,20200,20200,20200,20200,0
|
|
20231012,182200,122569900,20200,20200,20200,20200,0
|
|
20231012,182100,122569900,20200,20200,20200,20200,0
|
|
20231012,182000,122569900,20200,20200,20200,20200,0
|
|
20231012,181900,122569900,20200,20200,20200,20200,0
|
|
20231012,181800,122569900,20200,20200,20200,20200,0
|
|
20231012,181700,122569900,20200,20200,20200,20200,0
|
|
20231012,181600,122569900,20200,20200,20200,20200,0
|
|
20231012,181500,122569900,20200,20200,20200,20200,0
|
|
20231012,181400,122569900,20200,20200,20200,20200,0
|
|
20231012,181300,122569900,20200,20200,20200,20200,0
|
|
20231012,181200,122569900,20200,20200,20200,20200,0
|
|
20231012,181100,122569900,20200,20200,20200,20200,0
|
|
20231012,181000,122569900,20200,20200,20200,20200,0
|
|
20231012,180900,122569900,20200,20200,20200,20200,0
|
|
20231012,180800,122569900,20200,20200,20200,20200,0
|
|
20231012,180700,122569900,20200,20200,20200,20200,0
|
|
20231012,180600,122569900,20200,20200,20200,20200,0
|
|
20231012,180500,122569900,20200,20200,20200,20200,0
|
|
20231012,180400,122569900,20200,20200,20200,20200,0
|
|
20231012,180300,122569900,20200,20200,20200,20200,0
|
|
20231012,180200,122569900,20200,20200,20200,20200,210
|
|
20231012,180100,122569900,20200,20200,20200,20200,0
|
|
20231012,180000,122569900,20200,20200,20200,20200,0
|
|
20231012,175900,122569900,20200,20200,20200,20200,0
|
|
20231012,175800,122569900,20200,20200,20200,20200,0
|
|
20231012,175700,122569900,20200,20200,20200,20200,0
|
|
20231012,175600,122569900,20200,20200,20200,20200,0
|
|
20231012,175500,122569900,20200,20200,20200,20200,0
|
|
20231012,175400,122569900,20200,20200,20200,20200,0
|
|
20231012,175300,122569900,20200,20200,20200,20200,0
|
|
20231012,175200,122569900,20200,20200,20200,20200,0
|
|
20231012,175100,122569900,20200,20200,20200,20200,0
|
|
20231012,175000,122569900,20200,20200,20200,20200,0
|
|
20231012,174900,122569900,20200,20200,20200,20200,0
|
|
20231012,174800,122569900,20200,20200,20200,20200,0
|
|
20231012,174700,122569900,20200,20200,20200,20200,0
|
|
20231012,174600,122569900,20200,20200,20200,20200,0
|
|
20231012,174500,122569900,20200,20200,20200,20200,0
|
|
20231012,174400,122569900,20200,20200,20200,20200,0
|
|
20231012,174300,122569900,20200,20200,20200,20200,0
|
|
20231012,174200,122569900,20200,20200,20200,20200,0
|
|
20231012,174100,122569900,20200,20200,20200,20200,0
|
|
20231012,174000,122569900,20200,20200,20200,20200,0
|
|
20231012,173900,122569900,20200,20200,20200,20200,0
|
|
20231012,173800,122569900,20200,20200,20200,20200,0
|
|
20231012,173700,122569900,20200,20200,20200,20200,0
|
|
20231012,173600,122569900,20200,20200,20200,20200,0
|
|
20231012,173500,122569900,20200,20200,20200,20200,0
|
|
20231012,173400,122569900,20200,20200,20200,20200,0
|
|
20231012,173300,122569900,20200,20200,20200,20200,0
|
|
20231012,173200,122569900,20200,20200,20200,20200,210
|
|
20231012,173100,122569900,20200,20200,20200,20200,0
|
|
20231012,173000,122569900,20200,20200,20200,20200,0
|
|
20231012,172900,122569900,20200,20200,20200,20200,0
|
|
20231012,172800,122569900,20200,20200,20200,20200,0
|
|
20231012,172700,122569900,20200,20200,20200,20200,0
|
|
20231012,172600,122569900,20200,20200,20200,20200,0
|
|
20231012,172500,122569900,20200,20200,20200,20200,0
|
|
20231012,172400,122569900,20200,20200,20200,20200,0
|
|
20231012,172300,122569900,20200,20200,20200,20200,0
|
|
20231012,172200,122569900,20200,20200,20200,20200,0
|
|
20231012,172100,122569900,20200,20200,20200,20200,0
|
|
20231012,172000,122569900,20200,20200,20200,20200,0
|
|
20231012,171900,122569900,20200,20200,20200,20200,0
|
|
20231012,171800,122569900,20200,20200,20200,20200,0
|
|
20231012,171700,122569900,20200,20200,20200,20200,0
|
|
20231012,171600,122569900,20200,20200,20200,20200,0
|
|
20231012,171500,122569900,20200,20200,20200,20200,0
|
|
20231012,171400,122569900,20200,20200,20200,20200,0
|
|
20231012,171300,122569900,20200,20200,20200,20200,0
|
|
20231012,171200,122569900,20200,20200,20200,20200,0
|
|
20231012,171100,122569900,20200,20200,20200,20200,0
|
|
20231012,171000,122569900,20200,20200,20200,20200,0
|
|
20231012,170900,122569900,20200,20200,20200,20200,0
|
|
20231012,170800,122569900,20200,20200,20200,20200,0
|
|
20231012,170700,122569900,20200,20200,20200,20200,0
|
|
20231012,170600,122569900,20200,20200,20200,20200,0
|
|
20231012,170500,122569900,20200,20200,20200,20200,0
|
|
20231012,170400,122569900,20200,20200,20200,20200,0
|
|
20231012,170300,122569900,20200,20200,20200,20200,0
|
|
20231012,170200,122569900,20200,20200,20200,20200,210
|
|
20231012,170100,122569900,20200,20200,20200,20200,0
|
|
20231012,170000,122569900,20200,20200,20200,20200,0
|
|
20231012,165900,122569900,20200,20200,20200,20200,0
|
|
20231012,165800,122569900,20200,20200,20200,20200,0
|
|
20231012,165700,122569900,20200,20200,20200,20200,0
|
|
20231012,165600,122569900,20200,20200,20200,20200,0
|
|
20231012,165500,122569900,20200,20200,20200,20200,0
|
|
20231012,165400,122569900,20200,20200,20200,20200,0
|
|
20231012,165300,122569900,20200,20200,20200,20200,0
|
|
20231012,165200,122569900,20200,20200,20200,20200,0
|
|
20231012,165100,122569900,20200,20200,20200,20200,0
|
|
20231012,165000,122569900,20200,20200,20200,20200,0
|
|
20231012,164900,122569900,20200,20200,20200,20200,0
|
|
20231012,164800,122569900,20200,20200,20200,20200,0
|
|
20231012,164700,122569900,20200,20200,20200,20200,0
|
|
20231012,164600,122569900,20200,20200,20200,20200,0
|
|
20231012,164500,122569900,20200,20200,20200,20200,0
|
|
20231012,164400,122569900,20200,20200,20200,20200,0
|
|
20231012,164300,122569900,20200,20200,20200,20200,0
|
|
20231012,164200,122569900,20200,20200,20200,20200,0
|
|
20231012,164100,122569900,20200,20200,20200,20200,0
|
|
20231012,164000,122569900,20200,20200,20200,20200,0
|
|
20231012,163900,122569900,20200,20200,20200,20200,0
|
|
20231012,163800,122569900,20200,20200,20200,20200,0
|
|
20231012,163700,122569900,20200,20200,20200,20200,0
|
|
20231012,163600,122569900,20200,20200,20200,20200,0
|
|
20231012,163500,122569900,20200,20200,20200,20200,0
|
|
20231012,163400,122569900,20200,20200,20200,20200,0
|
|
20231012,163300,122569900,20200,20200,20200,20200,0
|
|
20231012,163200,122569900,20200,20200,20200,20200,210
|
|
20231012,163100,122569900,20200,20200,20200,20200,0
|
|
20231012,163000,122569900,20200,20200,20200,20200,0
|
|
20231012,162900,122569900,20200,20200,20200,20200,0
|
|
20231012,162800,122569900,20200,20200,20200,20200,0
|
|
20231012,162700,122569900,20200,20200,20200,20200,0
|
|
20231012,162600,122569900,20200,20200,20200,20200,0
|
|
20231012,162500,122569900,20200,20200,20200,20200,0
|
|
20231012,162400,122569900,20200,20200,20200,20200,0
|
|
20231012,162300,122569900,20200,20200,20200,20200,0
|
|
20231012,162200,122569900,20200,20200,20200,20200,0
|
|
20231012,162100,122569900,20200,20200,20200,20200,0
|
|
20231012,162000,122569900,20200,20200,20200,20200,0
|
|
20231012,161900,122569900,20200,20200,20200,20200,0
|
|
20231012,161800,122569900,20200,20200,20200,20200,0
|
|
20231012,161700,122569900,20200,20200,20200,20200,0
|
|
20231012,161600,122569900,20200,20200,20200,20200,0
|
|
20231012,161500,122569900,20200,20200,20200,20200,0
|
|
20231012,161400,122569900,20200,20200,20200,20200,0
|
|
20231012,161300,122569900,20200,20200,20200,20200,0
|
|
20231012,161200,122569900,20200,20200,20200,20200,0
|
|
20231012,161100,122569900,20200,20200,20200,20200,0
|
|
20231012,161000,122569900,20200,20200,20200,20200,0
|
|
20231012,160900,122569900,20200,20200,20200,20200,0
|
|
20231012,160800,122569900,20200,20200,20200,20200,0
|
|
20231012,160700,122569900,20200,20200,20200,20200,0
|
|
20231012,160600,122569900,20200,20200,20200,20200,0
|
|
20231012,160500,122569900,20200,20200,20200,20200,0
|
|
20231012,160400,122569900,20200,20200,20200,20200,0
|
|
20231012,160300,122569900,20200,20200,20200,20200,0
|
|
20231012,160200,122569900,20200,20200,20200,20200,210
|
|
20231012,160100,122569900,20200,20200,20200,20200,0
|
|
20231012,160000,122569900,20200,20200,20200,20200,0
|
|
20231012,155900,122569900,20200,20200,20200,20200,0
|
|
20231012,155800,122569900,20200,20200,20200,20200,0
|
|
20231012,155700,122569900,20200,20200,20200,20200,0
|
|
20231012,155600,122569900,20200,20200,20200,20200,0
|
|
20231012,155500,122569900,20200,20200,20200,20200,0
|
|
20231012,155400,122569900,20200,20200,20200,20200,0
|
|
20231012,155300,122569900,20200,20200,20200,20200,0
|
|
20231012,155200,122569900,20200,20200,20200,20200,0
|
|
20231012,155100,122569900,20200,20200,20200,20200,0
|
|
20231012,155000,122569900,20200,20200,20200,20200,0
|
|
20231012,154900,122569900,20200,20200,20200,20200,0
|
|
20231012,154800,122569900,20200,20200,20200,20200,0
|
|
20231012,154700,122569900,20200,20200,20200,20200,0
|
|
20231012,154600,122569900,20200,20200,20200,20200,0
|
|
20231012,154500,122569900,20200,20200,20200,20200,0
|
|
20231012,154400,122569900,20200,20200,20200,20200,0
|
|
20231012,154300,122569900,20200,20200,20200,20200,0
|
|
20231012,154200,122569900,20200,20200,20200,20200,0
|
|
20231012,154100,122569900,20200,20200,20200,20200,0
|
|
20231012,154000,122569900,20200,20200,20200,20200,0
|
|
20231012,153900,122569900,20200,20200,20200,20200,0
|
|
20231012,153800,122569900,20200,20200,20200,20200,0
|
|
20231012,153700,122569900,20200,20200,20200,20200,0
|
|
20231012,153600,122569900,20200,20200,20200,20200,0
|
|
20231012,153500,122569900,20200,20200,20200,20200,0
|
|
20231012,153400,122569900,20200,20200,20200,20200,0
|
|
20231012,153300,122569900,20200,20200,20200,20200,0
|
|
20231012,153200,122569900,20200,20200,20200,20200,210
|
|
20231012,153100,122569900,20200,20200,20200,20200,0
|
|
20231012,153000,122569900,20200,20200,20200,20200,210
|
|
20231012,152900,118327900,20200,20200,20200,20200,0
|
|
20231012,152800,118327900,20200,20200,20200,20200,0
|
|
20231012,152700,118327900,20200,20200,20200,20200,0
|
|
20231012,152600,118327900,20200,20200,20200,20200,0
|
|
20231012,152500,118327900,20200,20200,20200,20200,0
|
|
20231012,152400,118327900,20200,20200,20200,20200,0
|
|
20231012,152300,118327900,20200,20200,20200,20200,0
|
|
20231012,152200,118327900,20200,20200,20200,20200,0
|
|
20231012,152100,118327900,20200,20200,20200,20200,0
|
|
20231012,152000,118327900,20200,20200,20200,20200,0
|
|
20231012,151900,118327900,20200,20200,20200,20200,0
|
|
20231012,151800,118327900,20200,20200,20200,20200,0
|
|
20231012,151700,118327900,20200,20200,20200,20200,0
|
|
20231012,151600,118327900,20200,20200,20200,20200,121
|
|
20231012,151500,115883700,20200,20200,20200,20200,0
|
|
20231012,151400,115883700,20200,20200,20200,20200,0
|
|
20231012,151300,115883700,20200,20200,20200,20200,0
|
|
20231012,151200,115883700,20200,20200,20200,20200,0
|
|
20231012,151100,115883700,20200,20200,20200,20200,0
|
|
20231012,151000,115883700,20200,20200,20200,20200,31
|
|
20231012,150900,115257500,20200,20200,20200,20200,100
|
|
20231012,150800,113237500,20200,20200,20200,20200,0
|
|
20231012,150700,113237500,20200,20200,20200,20200,0
|
|
20231012,150600,113237500,20200,20200,20200,20200,0
|
|
20231012,150500,113237500,20200,20200,20200,20200,0
|
|
20231012,150400,113237500,20200,20200,20200,20200,0
|
|
20231012,150300,113237500,20200,20200,20200,20200,0
|
|
20231012,150200,113237500,20200,20200,20200,20200,0
|
|
20231012,150100,113237500,20200,20200,20200,20200,30
|
|
20231012,150000,112631500,20200,20200,20200,20200,69
|
|
20231012,145900,111237700,20200,20200,20200,20200,1
|
|
20231012,145800,111217500,20250,20250,20250,20250,0
|
|
20231012,145700,111217500,20250,20250,20250,20250,1
|
|
20231012,145600,111197250,20250,20250,20250,20250,0
|
|
20231012,145500,111197250,20250,20250,20250,20250,0
|
|
20231012,145400,111197250,20250,20250,20250,20250,0
|
|
20231012,145300,111197250,20250,20250,20250,20250,0
|
|
20231012,145200,111197250,20250,20250,20250,20250,0
|
|
20231012,145100,111197250,20250,20250,20250,20250,0
|
|
20231012,145000,111197250,20250,20250,20250,20250,0
|
|
20231012,144900,111197250,20250,20250,20250,20250,0
|
|
20231012,144800,111197250,20250,20250,20250,20250,22
|
|
20231012,144700,110751750,20200,20200,20200,20200,0
|
|
20231012,144600,110751750,20200,20200,20200,20200,200
|
|
20231012,144500,106711750,20150,20150,20150,20150,0
|
|
20231012,144400,106711750,20150,20200,20200,20150,33
|
|
20231012,144300,106045300,20200,20200,20200,20200,7
|
|
20231012,144200,105903900,20200,20200,20200,20200,6
|
|
20231012,144100,105782700,20200,20200,20200,20200,249
|
|
20231012,144000,100752900,20250,20250,20250,20250,0
|
|
20231012,143900,100752900,20250,20250,20250,20250,0
|
|
20231012,143800,100752900,20250,20250,20250,20250,0
|
|
20231012,143700,100752900,20250,20250,20250,20250,0
|
|
20231012,143600,100752900,20250,20250,20250,20250,0
|
|
20231012,143500,100752900,20250,20250,20250,20250,1
|
|
20231012,143400,100732650,20250,20250,20250,20250,11
|
|
20231012,143300,100509900,20250,20250,20250,20250,1
|
|
20231012,143200,100489650,20250,20250,20250,20250,0
|
|
20231012,143100,100489650,20250,20250,20250,20250,0
|
|
20231012,143000,100489650,20250,20250,20250,20250,0
|
|
20231012,142900,100489650,20250,20250,20250,20250,0
|
|
20231012,142800,100489650,20250,20250,20250,20250,0
|
|
20231012,142700,100489650,20250,20250,20250,20250,0
|
|
20231012,142600,100489650,20250,20250,20250,20250,0
|
|
20231012,142500,100489650,20250,20250,20250,20250,0
|
|
20231012,142400,100489650,20250,20250,20250,20250,0
|
|
20231012,142300,100489650,20250,20250,20250,20250,0
|
|
20231012,142200,100489650,20250,20250,20250,20250,0
|
|
20231012,142100,100489650,20250,20250,20250,20250,0
|
|
20231012,142000,100489650,20250,20250,20250,20250,0
|
|
20231012,141900,100489650,20250,20250,20250,20250,0
|
|
20231012,141800,100489650,20250,20250,20250,20250,0
|
|
20231012,141700,100489650,20250,20250,20250,20250,0
|
|
20231012,141600,100489650,20250,20250,20250,20250,0
|
|
20231012,141500,100489650,20250,20250,20250,20250,0
|
|
20231012,141400,100489650,20250,20250,20250,20250,0
|
|
20231012,141300,100489650,20250,20250,20250,20250,45
|
|
20231012,141200,99578400,20250,20250,20250,20250,1
|
|
20231012,141100,99558150,20200,20200,20200,20200,0
|
|
20231012,141000,99558150,20200,20200,20200,20200,0
|
|
20231012,140900,99558150,20200,20200,20200,20200,0
|
|
20231012,140800,99558150,20200,20200,20200,20200,0
|
|
20231012,140700,99558150,20200,20200,20200,20200,100
|
|
20231012,140600,97538150,20200,20200,20200,20200,30
|
|
20231012,140500,96932150,20200,20200,20200,20200,0
|
|
20231012,140400,96932150,20200,20200,20200,20200,0
|
|
20231012,140300,96932150,20200,20200,20200,20200,123
|
|
20231012,140200,94447550,20200,20200,20200,20200,0
|
|
20231012,140100,94447550,20200,20200,20200,20200,2
|
|
20231012,140000,94407150,20200,20200,20200,20200,0
|
|
20231012,135900,94407150,20200,20200,20200,20200,0
|
|
20231012,135800,94407150,20200,20200,20200,20200,0
|
|
20231012,135700,94407150,20200,20200,20200,20200,0
|
|
20231012,135600,94407150,20200,20200,20200,20200,10
|
|
20231012,135500,94205150,20250,20250,20250,20250,0
|
|
20231012,135400,94205150,20250,20250,20250,20250,0
|
|
20231012,135300,94205150,20250,20250,20250,20250,0
|
|
20231012,135200,94205150,20250,20250,20250,20250,0
|
|
20231012,135100,94205150,20250,20250,20250,20250,0
|
|
20231012,135000,94205150,20250,20250,20250,20250,0
|
|
20231012,134900,94205150,20250,20250,20250,20250,0
|
|
20231012,134800,94205150,20250,20250,20250,20250,0
|
|
20231012,134700,94205150,20250,20250,20250,20250,0
|
|
20231012,134600,94205150,20250,20250,20250,20250,0
|
|
20231012,134500,94205150,20250,20250,20250,20250,0
|
|
20231012,134400,94205150,20250,20250,20250,20250,0
|
|
20231012,134300,94205150,20250,20250,20250,20250,0
|
|
20231012,134200,94205150,20250,20250,20250,20250,0
|
|
20231012,134100,94205150,20250,20250,20250,20250,3
|
|
20231012,134000,94144400,20250,20250,20250,20250,15
|
|
20231012,133900,93840650,20200,20200,20200,20200,0
|
|
20231012,133800,93840650,20200,20200,20200,20200,100
|
|
20231012,133700,91820650,20200,20200,20200,20200,0
|
|
20231012,133600,91820650,20200,20200,20200,20200,0
|
|
20231012,133500,91820650,20200,20200,20200,20200,0
|
|
20231012,133400,91820650,20200,20200,20200,20200,0
|
|
20231012,133300,91820650,20200,20200,20200,20200,0
|
|
20231012,133200,91820650,20200,20200,20200,20200,0
|
|
20231012,133100,91820650,20200,20200,20200,20200,9
|
|
20231012,133000,91638850,20200,20200,20200,20200,0
|
|
20231012,132900,91638850,20200,20200,20200,20200,0
|
|
20231012,132800,91638850,20200,20200,20200,20200,0
|
|
20231012,132700,91638850,20200,20200,20200,20200,5
|
|
20231012,132600,91537850,20200,20200,20200,20200,0
|
|
20231012,132500,91537850,20200,20200,20200,20200,0
|
|
20231012,132400,91537850,20200,20200,20200,20200,0
|
|
20231012,132300,91537850,20200,20200,20200,20200,0
|
|
20231012,132200,91537850,20200,20200,20200,20200,0
|
|
20231012,132100,91537850,20200,20200,20200,20200,0
|
|
20231012,132000,91537850,20200,20200,20200,20200,0
|
|
20231012,131900,91537850,20200,20200,20200,20200,0
|
|
20231012,131800,91537850,20200,20200,20200,20200,0
|
|
20231012,131700,91537850,20200,20200,20200,20200,0
|
|
20231012,131600,91537850,20200,20200,20200,20200,0
|
|
20231012,131500,91537850,20200,20200,20200,20200,0
|
|
20231012,131400,91537850,20200,20200,20200,20200,0
|
|
20231012,131300,91537850,20200,20200,20200,20200,0
|
|
20231012,131200,91537850,20200,20200,20200,20200,0
|
|
20231012,131100,91537850,20200,20200,20200,20200,128
|
|
20231012,131000,88952250,20250,20250,20250,20250,0
|
|
20231012,130900,88952250,20250,20250,20250,20250,0
|
|
20231012,130800,88952250,20250,20250,20250,20250,0
|
|
20231012,130700,88952250,20250,20250,20250,20250,0
|
|
20231012,130600,88952250,20250,20250,20250,20250,0
|
|
20231012,130500,88952250,20250,20250,20250,20250,0
|
|
20231012,130400,88952250,20250,20250,20250,20250,0
|
|
20231012,130300,88952250,20250,20250,20250,20250,0
|
|
20231012,130200,88952250,20250,20250,20250,20250,0
|
|
20231012,130100,88952250,20250,20250,20250,20250,0
|
|
20231012,130000,88952250,20250,20250,20250,20250,0
|
|
20231012,125900,88952250,20250,20250,20250,20250,50
|
|
20231012,125800,87939750,20200,20200,20200,20200,0
|
|
20231012,125700,87939750,20200,20200,20200,20200,12
|
|
20231012,125600,87697350,20200,20200,20200,20200,0
|
|
20231012,125500,87697350,20200,20200,20200,20200,0
|
|
20231012,125400,87697350,20200,20200,20200,20200,1
|
|
20231012,125300,87677150,20200,20200,20200,20200,30
|
|
20231012,125200,87071150,20200,20200,20200,20200,9
|
|
20231012,125100,86889350,20250,20250,20250,20250,0
|
|
20231012,125000,86889350,20250,20250,20250,20250,1
|
|
20231012,124900,86869100,20250,20250,20250,20250,0
|
|
20231012,124800,86869100,20250,20250,20250,20250,0
|
|
20231012,124700,86869100,20250,20250,20250,20250,0
|
|
20231012,124600,86869100,20250,20250,20250,20250,0
|
|
20231012,124500,86869100,20250,20250,20250,20250,0
|
|
20231012,124400,86869100,20250,20250,20250,20250,0
|
|
20231012,124300,86869100,20250,20250,20250,20250,0
|
|
20231012,124200,86869100,20250,20250,20250,20250,0
|
|
20231012,124100,86869100,20250,20250,20250,20250,0
|
|
20231012,124000,86869100,20250,20250,20250,20250,0
|
|
20231012,123900,86869100,20250,20250,20250,20250,23
|
|
20231012,123800,86403350,20250,20250,20250,20250,24
|
|
20231012,123700,85917350,20250,20250,20250,20250,0
|
|
20231012,123600,85917350,20250,20250,20250,20250,0
|
|
20231012,123500,85917350,20250,20250,20250,20250,0
|
|
20231012,123400,85917350,20250,20250,20250,20250,0
|
|
20231012,123300,85917350,20250,20250,20250,20250,0
|
|
20231012,123200,85917350,20250,20250,20250,20250,0
|
|
20231012,123100,85917350,20250,20250,20250,20250,0
|
|
20231012,123000,85917350,20250,20250,20250,20250,0
|
|
20231012,122900,85917350,20250,20250,20250,20250,0
|
|
20231012,122800,85917350,20250,20250,20250,20250,0
|
|
20231012,122700,85917350,20250,20250,20250,20250,0
|
|
20231012,122600,85917350,20250,20250,20250,20250,0
|
|
20231012,122500,85917350,20250,20250,20250,20250,0
|
|
20231012,122400,85917350,20250,20250,20250,20250,0
|
|
20231012,122300,85917350,20250,20250,20250,20250,0
|
|
20231012,122200,85917350,20250,20250,20250,20250,0
|
|
20231012,122100,85917350,20250,20250,20250,20250,0
|
|
20231012,122000,85917350,20250,20250,20250,20250,0
|
|
20231012,121900,85917350,20250,20250,20250,20250,0
|
|
20231012,121800,85917350,20250,20250,20250,20250,0
|
|
20231012,121700,85917350,20250,20250,20250,20250,0
|
|
20231012,121600,85917350,20250,20250,20250,20250,1
|
|
20231012,121500,85897100,20300,20300,20300,20300,0
|
|
20231012,121400,85897100,20300,20300,20300,20300,0
|
|
20231012,121300,85897100,20300,20300,20300,20300,0
|
|
20231012,121200,85897100,20300,20300,20300,20300,0
|
|
20231012,121100,85897100,20300,20300,20300,20300,49
|
|
20231012,121000,84902400,20300,20300,20300,20300,0
|
|
20231012,120900,84902400,20300,20300,20300,20300,0
|
|
20231012,120800,84902400,20300,20300,20300,20300,1
|
|
20231012,120700,84882100,20100,20100,20100,20100,0
|
|
20231012,120600,84882100,20100,20100,20100,20100,0
|
|
20231012,120500,84882100,20100,20100,20100,20100,0
|
|
20231012,120400,84882100,20100,20100,20100,20100,0
|
|
20231012,120300,84882100,20100,20250,20250,20100,1300
|
|
20231012,120200,58639150,20300,20300,20300,20300,0
|
|
20231012,120100,58639150,20300,20300,20300,20300,1
|
|
20231012,120000,58618850,20300,20300,20300,20300,0
|
|
20231012,115900,58618850,20300,20300,20300,20300,0
|
|
20231012,115800,58618850,20300,20300,20300,20300,0
|
|
20231012,115700,58618850,20300,20300,20300,20300,55
|
|
20231012,115600,57502350,20300,20300,20300,20300,5
|
|
20231012,115500,57400850,20300,20300,20300,20300,0
|
|
20231012,115400,57400850,20300,20300,20300,20300,10
|
|
20231012,115300,57197850,20300,20300,20300,20300,0
|
|
20231012,115200,57197850,20300,20300,20300,20300,0
|
|
20231012,115100,57197850,20300,20300,20300,20300,10
|
|
20231012,115000,56994850,20300,20300,20300,20300,0
|
|
20231012,114900,56994850,20300,20300,20300,20300,0
|
|
20231012,114800,56994850,20300,20300,20300,20300,0
|
|
20231012,114700,56994850,20300,20300,20300,20300,0
|
|
20231012,114600,56994850,20300,20300,20300,20300,0
|
|
20231012,114500,56994850,20300,20300,20300,20300,0
|
|
20231012,114400,56994850,20300,20300,20300,20300,0
|
|
20231012,114300,56994850,20300,20300,20300,20300,0
|
|
20231012,114200,56994850,20300,20300,20300,20300,0
|
|
20231012,114100,56994850,20300,20300,20300,20300,0
|
|
20231012,114000,56994850,20300,20300,20300,20300,0
|
|
20231012,113900,56994850,20300,20300,20300,20300,0
|
|
20231012,113800,56994850,20300,20300,20300,20300,0
|
|
20231012,113700,56994850,20300,20300,20300,20300,0
|
|
20231012,113600,56994850,20300,20300,20300,20300,0
|
|
20231012,113500,56994850,20300,20300,20300,20300,0
|
|
20231012,113400,56994850,20300,20300,20300,20300,0
|
|
20231012,113300,56994850,20300,20300,20300,20300,29
|
|
20231012,113200,56406150,20300,20300,20300,20300,1
|
|
20231012,113100,56385850,20300,20300,20300,20300,0
|
|
20231012,113000,56385850,20300,20300,20300,20300,0
|
|
20231012,112900,56385850,20300,20300,20300,20300,0
|
|
20231012,112800,56385850,20300,20300,20300,20300,93
|
|
20231012,112700,54497950,20350,20350,20350,20350,0
|
|
20231012,112600,54497950,20350,20350,20350,20350,0
|
|
20231012,112500,54497950,20350,20350,20350,20350,0
|
|
20231012,112400,54497950,20350,20350,20350,20350,0
|
|
20231012,112300,54497950,20350,20350,20350,20350,0
|
|
20231012,112200,54497950,20350,20350,20350,20350,0
|
|
20231012,112100,54497950,20350,20350,20350,20350,0
|
|
20231012,112000,54497950,20350,20350,20350,20350,0
|
|
20231012,111900,54497950,20350,20350,20350,20350,0
|
|
20231012,111800,54497950,20350,20350,20350,20350,0
|
|
20231012,111700,54497950,20350,20350,20350,20350,0
|
|
20231012,111600,54497950,20350,20350,20350,20350,0
|
|
20231012,111500,54497950,20350,20350,20350,20350,0
|
|
20231012,111400,54497950,20350,20350,20350,20350,0
|
|
20231012,111300,54497950,20350,20350,20350,20350,0
|
|
20231012,111200,54497950,20350,20350,20350,20350,0
|
|
20231012,111100,54497950,20350,20350,20350,20350,0
|
|
20231012,111000,54497950,20350,20350,20350,20350,0
|
|
20231012,110900,54497950,20350,20350,20350,20350,0
|
|
20231012,110800,54497950,20350,20350,20350,20350,0
|
|
20231012,110700,54497950,20350,20350,20350,20350,0
|
|
20231012,110600,54497950,20350,20350,20350,20350,0
|
|
20231012,110500,54497950,20350,20350,20350,20350,0
|
|
20231012,110400,54497950,20350,20350,20350,20350,0
|
|
20231012,110300,54497950,20350,20350,20350,20350,0
|
|
20231012,110200,54497950,20350,20350,20350,20350,0
|
|
20231012,110100,54497950,20350,20350,20350,20350,0
|
|
20231012,110000,54497950,20350,20350,20350,20350,0
|
|
20231012,105900,54497950,20350,20350,20350,20350,0
|
|
20231012,105800,54497950,20350,20350,20350,20350,1
|
|
20231012,105700,54477600,20300,20300,20300,20300,0
|
|
20231012,105600,54477600,20300,20300,20300,20300,0
|
|
20231012,105500,54477600,20300,20300,20300,20300,0
|
|
20231012,105400,54477600,20300,20300,20300,20300,0
|
|
20231012,105300,54477600,20300,20300,20300,20300,0
|
|
20231012,105200,54477600,20300,20300,20300,20300,0
|
|
20231012,105100,54477600,20300,20300,20300,20300,0
|
|
20231012,105000,54477600,20300,20300,20300,20300,91
|
|
20231012,104900,52630300,20250,20250,20250,20250,0
|
|
20231012,104800,52630300,20250,20250,20250,20250,0
|
|
20231012,104700,52630300,20250,20250,20250,20250,40
|
|
20231012,104600,51820300,20350,20350,20350,20350,0
|
|
20231012,104500,51820300,20350,20350,20350,20350,0
|
|
20231012,104400,51820300,20350,20350,20350,20350,0
|
|
20231012,104300,51820300,20350,20350,20350,20350,0
|
|
20231012,104200,51820300,20350,20300,20350,20300,15
|
|
20231012,104100,51515550,20350,20350,20350,20350,0
|
|
20231012,104000,51515550,20350,20350,20350,20350,0
|
|
20231012,103900,51515550,20350,20350,20350,20350,0
|
|
20231012,103800,51515550,20350,20350,20350,20350,1
|
|
20231012,103700,51495200,20350,20350,20350,20350,0
|
|
20231012,103600,51495200,20350,20350,20350,20350,0
|
|
20231012,103500,51495200,20350,20350,20350,20350,0
|
|
20231012,103400,51495200,20350,20350,20350,20350,49
|
|
20231012,103300,50498050,20350,20350,20350,20350,0
|
|
20231012,103200,50498050,20350,20350,20350,20350,0
|
|
20231012,103100,50498050,20350,20300,20350,20300,250
|
|
20231012,103000,45418850,20300,20300,20300,20300,0
|
|
20231012,102900,45418850,20300,20300,20300,20300,0
|
|
20231012,102800,45418850,20300,20300,20300,20300,0
|
|
20231012,102700,45418850,20300,20300,20300,20300,50
|
|
20231012,102600,44403850,20250,20250,20250,20250,0
|
|
20231012,102500,44403850,20250,20250,20250,20250,0
|
|
20231012,102400,44403850,20250,20250,20250,20250,0
|
|
20231012,102300,44403850,20250,20250,20250,20250,0
|
|
20231012,102200,44403850,20250,20250,20250,20250,0
|
|
20231012,102100,44403850,20250,20250,20250,20250,5
|
|
20231012,102000,44302600,20250,20250,20250,20250,0
|
|
20231012,101900,44302600,20250,20250,20250,20250,0
|
|
20231012,101800,44302600,20250,20250,20250,20250,0
|
|
20231012,101700,44302600,20250,20250,20250,20250,0
|
|
20231012,101600,44302600,20250,20250,20250,20250,0
|
|
20231012,101500,44302600,20250,20250,20250,20250,0
|
|
20231012,101400,44302600,20250,20250,20250,20250,0
|
|
20231012,101300,44302600,20250,20250,20250,20250,0
|
|
20231012,101200,44302600,20250,20250,20250,20250,12
|
|
20231012,101100,44059600,20250,20250,20250,20250,0
|
|
20231012,101000,44059600,20250,20250,20250,20250,0
|
|
20231012,100900,44059600,20250,20250,20250,20250,0
|
|
20231012,100800,44059600,20250,20250,20250,20250,0
|
|
20231012,100700,44059600,20250,20250,20250,20250,0
|
|
20231012,100600,44059600,20250,20250,20250,20250,0
|
|
20231012,100500,44059600,20250,20250,20250,20250,0
|
|
20231012,100400,44059600,20250,20250,20250,20250,0
|
|
20231012,100300,44059600,20250,20250,20250,20250,3
|
|
20231012,100200,43998850,20250,20250,20250,20250,6
|
|
20231012,100100,43877350,20300,20300,20300,20300,0
|
|
20231012,100000,43877350,20300,20300,20300,20300,0
|
|
20231012,095900,43877350,20300,20300,20300,20300,1
|
|
20231012,095800,43857050,20300,20300,20300,20300,0
|
|
20231012,095700,43857050,20300,20300,20300,20300,0
|
|
20231012,095600,43857050,20300,20300,20300,20300,0
|
|
20231012,095500,43857050,20300,20300,20300,20300,0
|
|
20231012,095400,43857050,20300,20300,20300,20300,1
|
|
20231012,095300,43836750,20300,20300,20300,20300,0
|
|
20231012,095200,43836750,20300,20300,20300,20300,0
|
|
20231012,095100,43836750,20300,20300,20300,20300,1
|
|
20231012,095000,43816450,20250,20250,20250,20250,0
|
|
20231012,094900,43816450,20250,20250,20250,20250,0
|
|
20231012,094800,43816450,20250,20250,20250,20250,5
|
|
20231012,094700,43715200,20250,20250,20250,20250,5
|
|
20231012,094600,43613950,20250,20250,20250,20250,0
|
|
20231012,094500,43613950,20250,20250,20250,20250,7
|
|
20231012,094400,43472200,20250,20250,20250,20250,0
|
|
20231012,094300,43472200,20250,20250,20250,20250,0
|
|
20231012,094200,43472200,20250,20250,20250,20250,0
|
|
20231012,094100,43472200,20250,20250,20250,20250,0
|
|
20231012,094000,43472200,20250,20250,20250,20250,0
|
|
20231012,093900,43472200,20250,20250,20250,20250,0
|
|
20231012,093800,43472200,20250,20250,20250,20250,48
|
|
20231012,093700,42500200,20250,20250,20250,20250,80
|
|
20231012,093600,40880200,20250,20250,20250,20250,29
|
|
20231012,093500,40292950,20250,20250,20250,20250,50
|
|
20231012,093400,39280450,20250,20250,20250,20250,0
|
|
20231012,093300,39280450,20250,20250,20250,20250,0
|
|
20231012,093200,39280450,20250,20250,20250,20250,1
|
|
20231012,093100,39260200,20150,20150,20150,20150,100
|
|
20231012,093000,37245200,20250,20200,20250,20200,395
|
|
20231012,092900,29257500,20200,20150,20200,20150,46
|
|
20231012,092800,28330550,20200,20200,20200,20200,0
|
|
20231012,092700,28330550,20200,20200,20200,20200,90
|
|
20231012,092600,26512550,20200,20200,20200,20200,158
|
|
20231012,092500,23320950,20200,20200,20200,20200,0
|
|
20231012,092400,23320950,20200,20200,20200,20200,20
|
|
20231012,092300,22916950,20200,20200,20200,20200,2
|
|
20231012,092200,22876550,20200,20200,20200,20200,9
|
|
20231012,092100,22694750,20150,20150,20150,20150,0
|
|
20231012,092000,22694750,20150,20350,20350,20150,510
|
|
20231012,091900,12400850,20350,20300,20350,20300,5
|
|
20231012,091800,12299150,20350,20350,20350,20350,0
|
|
20231012,091700,12299150,20350,20350,20350,20350,0
|
|
20231012,091600,12299150,20350,20350,20350,20350,0
|
|
20231012,091500,12299150,20350,20350,20350,20350,0
|
|
20231012,091400,12299150,20350,20350,20350,20350,0
|
|
20231012,091300,12299150,20350,20350,20350,20350,0
|
|
20231012,091200,12299150,20350,20350,20350,20350,34
|
|
20231012,091100,11607250,20350,20350,20350,20350,0
|
|
20231012,091000,11607250,20350,20350,20350,20350,1
|
|
20231012,090900,11586900,20300,20300,20300,20300,0
|
|
20231012,090800,11586900,20300,20300,20300,20300,0
|
|
20231012,090700,11586900,20300,20300,20300,20300,0
|
|
20231012,090600,11586900,20300,20300,20300,20300,0
|
|
20231012,090500,11586900,20300,20300,20300,20300,165
|
|
20231012,090400,8237400,20300,20300,20300,20300,7
|
|
20231012,090300,8095300,20300,20300,20300,20300,26
|
|
20231012,090200,7567500,20300,20300,20300,20300,200
|
|
20231012,090100,3507500,20350,20400,20400,20350,56
|
|
20231012,090000,2366400,20400,20400,20400,20400,116
|