600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185700,10009200,29400,29400,29400,29400,20
|
|
20231012,185600,10009200,29400,29400,29400,29400,0
|
|
20231012,185500,10009200,29400,29400,29400,29400,0
|
|
20231012,185400,10009200,29400,29400,29400,29400,0
|
|
20231012,185300,10009200,29400,29400,29400,29400,0
|
|
20231012,185200,10009200,29400,29400,29400,29400,0
|
|
20231012,185100,10009200,29400,29400,29400,29400,0
|
|
20231012,185000,10009200,29400,29400,29400,29400,0
|
|
20231012,184900,10009200,29400,29400,29400,29400,0
|
|
20231012,184800,10009200,29400,29400,29400,29400,0
|
|
20231012,184700,10009200,29400,29400,29400,29400,0
|
|
20231012,184600,10009200,29400,29400,29400,29400,0
|
|
20231012,184500,10009200,29400,29400,29400,29400,0
|
|
20231012,184400,10009200,29400,29400,29400,29400,0
|
|
20231012,184300,10009200,29400,29400,29400,29400,0
|
|
20231012,184200,10009200,29400,29400,29400,29400,0
|
|
20231012,184100,10009200,29400,29400,29400,29400,0
|
|
20231012,184000,10009200,29400,29400,29400,29400,0
|
|
20231012,183900,10009200,29400,29400,29400,29400,0
|
|
20231012,183800,10009200,29400,29400,29400,29400,0
|
|
20231012,183700,10009200,29400,29400,29400,29400,0
|
|
20231012,183600,10009200,29400,29400,29400,29400,0
|
|
20231012,183500,10009200,29400,29400,29400,29400,0
|
|
20231012,183400,10009200,29400,29400,29400,29400,0
|
|
20231012,183300,10009200,29400,29400,29400,29400,0
|
|
20231012,183200,10009200,29400,29400,29400,29400,0
|
|
20231012,183100,10009200,29400,29400,29400,29400,0
|
|
20231012,183000,10009200,29400,29400,29400,29400,0
|
|
20231012,182900,10009200,29400,29400,29400,29400,0
|
|
20231012,182800,10009200,29400,29400,29400,29400,0
|
|
20231012,182700,10009200,29400,29400,29400,29400,20
|
|
20231012,182600,10009200,29400,29400,29400,29400,0
|
|
20231012,182500,10009200,29400,29400,29400,29400,0
|
|
20231012,182400,10009200,29400,29400,29400,29400,0
|
|
20231012,182300,10009200,29400,29400,29400,29400,0
|
|
20231012,182200,10009200,29400,29400,29400,29400,0
|
|
20231012,182100,10009200,29400,29400,29400,29400,0
|
|
20231012,182000,10009200,29400,29400,29400,29400,0
|
|
20231012,181900,10009200,29400,29400,29400,29400,0
|
|
20231012,181800,10009200,29400,29400,29400,29400,0
|
|
20231012,181700,10009200,29400,29400,29400,29400,0
|
|
20231012,181600,10009200,29400,29400,29400,29400,0
|
|
20231012,181500,10009200,29400,29400,29400,29400,0
|
|
20231012,181400,10009200,29400,29400,29400,29400,0
|
|
20231012,181300,10009200,29400,29400,29400,29400,0
|
|
20231012,181200,10009200,29400,29400,29400,29400,0
|
|
20231012,181100,10009200,29400,29400,29400,29400,0
|
|
20231012,181000,10009200,29400,29400,29400,29400,0
|
|
20231012,180900,10009200,29400,29400,29400,29400,0
|
|
20231012,180800,10009200,29400,29400,29400,29400,0
|
|
20231012,180700,10009200,29400,29400,29400,29400,0
|
|
20231012,180600,10009200,29400,29400,29400,29400,0
|
|
20231012,180500,10009200,29400,29400,29400,29400,0
|
|
20231012,180400,10009200,29400,29400,29400,29400,0
|
|
20231012,180300,10009200,29400,29400,29400,29400,0
|
|
20231012,180200,10009200,29400,29400,29400,29400,0
|
|
20231012,180100,10009200,29400,29400,29400,29400,0
|
|
20231012,180000,10009200,29400,29400,29400,29400,0
|
|
20231012,175900,10009200,29400,29400,29400,29400,0
|
|
20231012,175800,10009200,29400,29400,29400,29400,0
|
|
20231012,175700,10009200,29400,29400,29400,29400,20
|
|
20231012,175600,10009200,29400,29400,29400,29400,0
|
|
20231012,175500,10009200,29400,29400,29400,29400,0
|
|
20231012,175400,10009200,29400,29400,29400,29400,0
|
|
20231012,175300,10009200,29400,29400,29400,29400,0
|
|
20231012,175200,10009200,29400,29400,29400,29400,0
|
|
20231012,175100,10009200,29400,29400,29400,29400,0
|
|
20231012,175000,10009200,29400,29400,29400,29400,0
|
|
20231012,174900,10009200,29400,29400,29400,29400,0
|
|
20231012,174800,10009200,29400,29400,29400,29400,0
|
|
20231012,174700,10009200,29400,29400,29400,29400,0
|
|
20231012,174600,10009200,29400,29400,29400,29400,0
|
|
20231012,174500,10009200,29400,29400,29400,29400,0
|
|
20231012,174400,10009200,29400,29400,29400,29400,0
|
|
20231012,174300,10009200,29400,29400,29400,29400,0
|
|
20231012,174200,10009200,29400,29400,29400,29400,0
|
|
20231012,174100,10009200,29400,29400,29400,29400,0
|
|
20231012,174000,10009200,29400,29400,29400,29400,0
|
|
20231012,173900,10009200,29400,29400,29400,29400,0
|
|
20231012,173800,10009200,29400,29400,29400,29400,0
|
|
20231012,173700,10009200,29400,29400,29400,29400,0
|
|
20231012,173600,10009200,29400,29400,29400,29400,0
|
|
20231012,173500,10009200,29400,29400,29400,29400,0
|
|
20231012,173400,10009200,29400,29400,29400,29400,0
|
|
20231012,173300,10009200,29400,29400,29400,29400,0
|
|
20231012,173200,10009200,29400,29400,29400,29400,0
|
|
20231012,173100,10009200,29400,29400,29400,29400,0
|
|
20231012,173000,10009200,29400,29400,29400,29400,0
|
|
20231012,172900,10009200,29400,29400,29400,29400,0
|
|
20231012,172800,10009200,29400,29400,29400,29400,0
|
|
20231012,172700,10009200,29400,29400,29400,29400,20
|
|
20231012,172600,10009200,29400,29400,29400,29400,0
|
|
20231012,172500,10009200,29400,29400,29400,29400,0
|
|
20231012,172400,10009200,29400,29400,29400,29400,0
|
|
20231012,172300,10009200,29400,29400,29400,29400,0
|
|
20231012,172200,10009200,29400,29400,29400,29400,0
|
|
20231012,172100,10009200,29400,29400,29400,29400,0
|
|
20231012,172000,10009200,29400,29400,29400,29400,0
|
|
20231012,171900,10009200,29400,29400,29400,29400,0
|
|
20231012,171800,10009200,29400,29400,29400,29400,0
|
|
20231012,171700,10009200,29400,29400,29400,29400,0
|
|
20231012,171600,10009200,29400,29400,29400,29400,0
|
|
20231012,171500,10009200,29400,29400,29400,29400,0
|
|
20231012,171400,10009200,29400,29400,29400,29400,0
|
|
20231012,171300,10009200,29400,29400,29400,29400,0
|
|
20231012,171200,10009200,29400,29400,29400,29400,0
|
|
20231012,171100,10009200,29400,29400,29400,29400,0
|
|
20231012,171000,10009200,29400,29400,29400,29400,0
|
|
20231012,170900,10009200,29400,29400,29400,29400,0
|
|
20231012,170800,10009200,29400,29400,29400,29400,0
|
|
20231012,170700,10009200,29400,29400,29400,29400,0
|
|
20231012,170600,10009200,29400,29400,29400,29400,0
|
|
20231012,170500,10009200,29400,29400,29400,29400,0
|
|
20231012,170400,10009200,29400,29400,29400,29400,0
|
|
20231012,170300,10009200,29400,29400,29400,29400,0
|
|
20231012,170200,10009200,29400,29400,29400,29400,0
|
|
20231012,170100,10009200,29400,29400,29400,29400,0
|
|
20231012,170000,10009200,29400,29400,29400,29400,0
|
|
20231012,165900,10009200,29400,29400,29400,29400,0
|
|
20231012,165800,10009200,29400,29400,29400,29400,0
|
|
20231012,165700,10009200,29400,29400,29400,29400,20
|
|
20231012,165600,10009200,29400,29400,29400,29400,0
|
|
20231012,165500,10009200,29400,29400,29400,29400,0
|
|
20231012,165400,10009200,29400,29400,29400,29400,0
|
|
20231012,165300,10009200,29400,29400,29400,29400,0
|
|
20231012,165200,10009200,29400,29400,29400,29400,0
|
|
20231012,165100,10009200,29400,29400,29400,29400,0
|
|
20231012,165000,10009200,29400,29400,29400,29400,0
|
|
20231012,164900,10009200,29400,29400,29400,29400,0
|
|
20231012,164800,10009200,29400,29400,29400,29400,0
|
|
20231012,164700,10009200,29400,29400,29400,29400,0
|
|
20231012,164600,10009200,29400,29400,29400,29400,0
|
|
20231012,164500,10009200,29400,29400,29400,29400,0
|
|
20231012,164400,10009200,29400,29400,29400,29400,0
|
|
20231012,164300,10009200,29400,29400,29400,29400,0
|
|
20231012,164200,10009200,29400,29400,29400,29400,0
|
|
20231012,164100,10009200,29400,29400,29400,29400,0
|
|
20231012,164000,10009200,29400,29400,29400,29400,0
|
|
20231012,163900,10009200,29400,29400,29400,29400,0
|
|
20231012,163800,10009200,29400,29400,29400,29400,0
|
|
20231012,163700,10009200,29400,29400,29400,29400,0
|
|
20231012,163600,10009200,29400,29400,29400,29400,0
|
|
20231012,163500,10009200,29400,29400,29400,29400,0
|
|
20231012,163400,10009200,29400,29400,29400,29400,0
|
|
20231012,163300,10009200,29400,29400,29400,29400,0
|
|
20231012,163200,10009200,29400,29400,29400,29400,0
|
|
20231012,163100,10009200,29400,29400,29400,29400,0
|
|
20231012,163000,10009200,29400,29400,29400,29400,0
|
|
20231012,162900,10009200,29400,29400,29400,29400,0
|
|
20231012,162800,10009200,29400,29400,29400,29400,0
|
|
20231012,162700,10009200,29400,29400,29400,29400,20
|
|
20231012,162600,10009200,29400,29400,29400,29400,0
|
|
20231012,162500,10009200,29400,29400,29400,29400,0
|
|
20231012,162400,10009200,29400,29400,29400,29400,0
|
|
20231012,162300,10009200,29400,29400,29400,29400,0
|
|
20231012,162200,10009200,29400,29400,29400,29400,0
|
|
20231012,162100,10009200,29400,29400,29400,29400,0
|
|
20231012,162000,10009200,29400,29400,29400,29400,0
|
|
20231012,161900,10009200,29400,29400,29400,29400,0
|
|
20231012,161800,10009200,29400,29400,29400,29400,0
|
|
20231012,161700,10009200,29400,29400,29400,29400,0
|
|
20231012,161600,10009200,29400,29400,29400,29400,0
|
|
20231012,161500,10009200,29400,29400,29400,29400,0
|
|
20231012,161400,10009200,29400,29400,29400,29400,0
|
|
20231012,161300,10009200,29400,29400,29400,29400,0
|
|
20231012,161200,10009200,29400,29400,29400,29400,0
|
|
20231012,161100,10009200,29400,29400,29400,29400,0
|
|
20231012,161000,10009200,29400,29400,29400,29400,0
|
|
20231012,160900,10009200,29400,29400,29400,29400,0
|
|
20231012,160800,10009200,29400,29400,29400,29400,0
|
|
20231012,160700,10009200,29400,29400,29400,29400,0
|
|
20231012,160600,10009200,29400,29400,29400,29400,0
|
|
20231012,160500,10009200,29400,29400,29400,29400,0
|
|
20231012,160400,10009200,29400,29400,29400,29400,0
|
|
20231012,160300,10009200,29400,29400,29400,29400,0
|
|
20231012,160200,10009200,29400,29400,29400,29400,0
|
|
20231012,160100,10009200,29400,29400,29400,29400,0
|
|
20231012,160000,10009200,29400,29400,29400,29400,0
|
|
20231012,155900,10009200,29400,29400,29400,29400,0
|
|
20231012,155800,10009200,29400,29400,29400,29400,0
|
|
20231012,155700,10009200,29400,29400,29400,29400,20
|
|
20231012,155600,10009200,29400,29400,29400,29400,0
|
|
20231012,155500,10009200,29400,29400,29400,29400,0
|
|
20231012,155400,10009200,29400,29400,29400,29400,0
|
|
20231012,155300,10009200,29400,29400,29400,29400,0
|
|
20231012,155200,10009200,29400,29400,29400,29400,0
|
|
20231012,155100,10009200,29400,29400,29400,29400,0
|
|
20231012,155000,10009200,29400,29400,29400,29400,0
|
|
20231012,154900,10009200,29400,29400,29400,29400,0
|
|
20231012,154800,10009200,29400,29400,29400,29400,0
|
|
20231012,154700,10009200,29400,29400,29400,29400,0
|
|
20231012,154600,10009200,29400,29400,29400,29400,0
|
|
20231012,154500,10009200,29400,29400,29400,29400,0
|
|
20231012,154400,10009200,29400,29400,29400,29400,0
|
|
20231012,154300,10009200,29400,29400,29400,29400,0
|
|
20231012,154200,10009200,29400,29400,29400,29400,0
|
|
20231012,154100,10009200,29400,29400,29400,29400,0
|
|
20231012,154000,10009200,29400,29400,29400,29400,0
|
|
20231012,153900,10009200,29400,29400,29400,29400,0
|
|
20231012,153800,10009200,29400,29400,29400,29400,0
|
|
20231012,153700,10009200,29400,29400,29400,29400,0
|
|
20231012,153600,10009200,29400,29400,29400,29400,0
|
|
20231012,153500,10009200,29400,29400,29400,29400,0
|
|
20231012,153400,10009200,29400,29400,29400,29400,0
|
|
20231012,153300,10009200,29400,29400,29400,29400,0
|
|
20231012,153200,10009200,29400,29400,29400,29400,0
|
|
20231012,153100,10009200,29400,29400,29400,29400,0
|
|
20231012,153000,10009200,29400,29400,29400,29400,20
|
|
20231012,152900,9421200,29200,29200,29200,29200,0
|
|
20231012,152800,9421200,29200,29200,29200,29200,0
|
|
20231012,152700,9421200,29200,29200,29200,29200,0
|
|
20231012,152600,9421200,29200,29200,29200,29200,0
|
|
20231012,152500,9421200,29200,29200,29200,29200,0
|
|
20231012,152400,9421200,29200,29200,29200,29200,0
|
|
20231012,152300,9421200,29200,29200,29200,29200,0
|
|
20231012,152200,9421200,29200,29200,29200,29200,0
|
|
20231012,152100,9421200,29200,29200,29200,29200,0
|
|
20231012,152000,9421200,29200,29200,29200,29200,0
|
|
20231012,151900,9421200,29200,29200,29200,29200,0
|
|
20231012,151800,9421200,29200,29200,29200,29200,0
|
|
20231012,151700,9421200,29200,29200,29200,29200,0
|
|
20231012,151600,9421200,29200,29200,29200,29200,0
|
|
20231012,151500,9421200,29200,29200,29200,29200,0
|
|
20231012,151400,9421200,29200,29200,29200,29200,0
|
|
20231012,151300,9421200,29200,29200,29200,29200,0
|
|
20231012,151200,9421200,29200,29200,29200,29200,0
|
|
20231012,151100,9421200,29200,29200,29200,29200,0
|
|
20231012,151000,9421200,29200,29200,29200,29200,0
|
|
20231012,150900,9421200,29200,29200,29200,29200,0
|
|
20231012,150800,9421200,29200,29200,29200,29200,0
|
|
20231012,150700,9421200,29200,29200,29200,29200,0
|
|
20231012,150600,9421200,29200,29200,29200,29200,0
|
|
20231012,150500,9421200,29200,29200,29200,29200,0
|
|
20231012,150400,9421200,29200,29200,29200,29200,0
|
|
20231012,150300,9421200,29200,29200,29200,29200,0
|
|
20231012,150200,9421200,29200,29200,29200,29200,0
|
|
20231012,150100,9421200,29200,29200,29200,29200,0
|
|
20231012,150000,9421200,29200,29200,29200,29200,0
|
|
20231012,145900,9421200,29200,29200,29200,29200,0
|
|
20231012,145800,9421200,29200,29200,29200,29200,0
|
|
20231012,145700,9421200,29200,29200,29200,29200,0
|
|
20231012,145600,9421200,29200,29200,29200,29200,0
|
|
20231012,145500,9421200,29200,29200,29200,29200,0
|
|
20231012,145400,9421200,29200,29200,29200,29200,0
|
|
20231012,145300,9421200,29200,29200,29200,29200,0
|
|
20231012,145200,9421200,29200,29200,29200,29200,0
|
|
20231012,145100,9421200,29200,29200,29200,29200,0
|
|
20231012,145000,9421200,29200,29200,29200,29200,0
|
|
20231012,144900,9421200,29200,29200,29200,29200,0
|
|
20231012,144800,9421200,29200,29200,29200,29200,0
|
|
20231012,144700,9421200,29200,29200,29200,29200,0
|
|
20231012,144600,9421200,29200,29200,29200,29200,0
|
|
20231012,144500,9421200,29200,29200,29200,29200,0
|
|
20231012,144400,9421200,29200,29200,29200,29200,0
|
|
20231012,144300,9421200,29200,29200,29200,29200,0
|
|
20231012,144200,9421200,29200,29200,29200,29200,0
|
|
20231012,144100,9421200,29200,29200,29200,29200,0
|
|
20231012,144000,9421200,29200,29200,29200,29200,0
|
|
20231012,143900,9421200,29200,29200,29200,29200,0
|
|
20231012,143800,9421200,29200,29200,29200,29200,0
|
|
20231012,143700,9421200,29200,29200,29200,29200,0
|
|
20231012,143600,9421200,29200,29200,29200,29200,0
|
|
20231012,143500,9421200,29200,29200,29200,29200,0
|
|
20231012,143400,9421200,29200,29200,29200,29200,0
|
|
20231012,143300,9421200,29200,29200,29200,29200,0
|
|
20231012,143200,9421200,29200,29200,29200,29200,0
|
|
20231012,143100,9421200,29200,29200,29200,29200,0
|
|
20231012,143000,9421200,29200,29200,29200,29200,0
|
|
20231012,142900,9421200,29200,29200,29200,29200,0
|
|
20231012,142800,9421200,29200,29200,29200,29200,0
|
|
20231012,142700,9421200,29200,29200,29200,29200,0
|
|
20231012,142600,9421200,29200,29200,29200,29200,0
|
|
20231012,142500,9421200,29200,29200,29200,29200,0
|
|
20231012,142400,9421200,29200,29200,29200,29200,0
|
|
20231012,142300,9421200,29200,29200,29200,29200,0
|
|
20231012,142200,9421200,29200,29200,29200,29200,0
|
|
20231012,142100,9421200,29200,29200,29200,29200,0
|
|
20231012,142000,9421200,29200,29200,29200,29200,0
|
|
20231012,141900,9421200,29200,29200,29200,29200,0
|
|
20231012,141800,9421200,29200,29200,29200,29200,0
|
|
20231012,141700,9421200,29200,29200,29200,29200,0
|
|
20231012,141600,9421200,29200,29200,29200,29200,0
|
|
20231012,141500,9421200,29200,29200,29200,29200,0
|
|
20231012,141400,9421200,29200,29200,29200,29200,0
|
|
20231012,141300,9421200,29200,29200,29200,29200,0
|
|
20231012,141200,9421200,29200,29200,29200,29200,0
|
|
20231012,141100,9421200,29200,29200,29200,29200,0
|
|
20231012,141000,9421200,29200,29200,29200,29200,2
|
|
20231012,140900,9362800,29050,29050,29050,29050,0
|
|
20231012,140800,9362800,29050,29050,29050,29050,0
|
|
20231012,140700,9362800,29050,29050,29050,29050,0
|
|
20231012,140600,9362800,29050,29050,29050,29050,0
|
|
20231012,140500,9362800,29050,29050,29050,29050,0
|
|
20231012,140400,9362800,29050,29050,29050,29050,0
|
|
20231012,140300,9362800,29050,29050,29050,29050,0
|
|
20231012,140200,9362800,29050,29050,29050,29050,0
|
|
20231012,140100,9362800,29050,29050,29050,29050,0
|
|
20231012,140000,9362800,29050,29050,29050,29050,0
|
|
20231012,135900,9362800,29050,29050,29050,29050,0
|
|
20231012,135800,9362800,29050,29050,29050,29050,0
|
|
20231012,135700,9362800,29050,29050,29050,29050,0
|
|
20231012,135600,9362800,29050,29050,29050,29050,0
|
|
20231012,135500,9362800,29050,29050,29050,29050,0
|
|
20231012,135400,9362800,29050,29050,29050,29050,0
|
|
20231012,135300,9362800,29050,29050,29050,29050,0
|
|
20231012,135200,9362800,29050,29050,29050,29050,0
|
|
20231012,135100,9362800,29050,29050,29050,29050,0
|
|
20231012,135000,9362800,29050,29050,29050,29050,0
|
|
20231012,134900,9362800,29050,29050,29050,29050,0
|
|
20231012,134800,9362800,29050,29050,29050,29050,0
|
|
20231012,134700,9362800,29050,29050,29050,29050,0
|
|
20231012,134600,9362800,29050,29050,29050,29050,0
|
|
20231012,134500,9362800,29050,29050,29050,29050,0
|
|
20231012,134400,9362800,29050,29050,29050,29050,0
|
|
20231012,134300,9362800,29050,29050,29050,29050,0
|
|
20231012,134200,9362800,29050,29050,29050,29050,0
|
|
20231012,134100,9362800,29050,29050,29050,29050,0
|
|
20231012,134000,9362800,29050,29050,29050,29050,0
|
|
20231012,133900,9362800,29050,29050,29050,29050,0
|
|
20231012,133800,9362800,29050,29050,29050,29050,0
|
|
20231012,133700,9362800,29050,29050,29050,29050,0
|
|
20231012,133600,9362800,29050,29050,29050,29050,0
|
|
20231012,133500,9362800,29050,29050,29050,29050,0
|
|
20231012,133400,9362800,29050,29050,29050,29050,0
|
|
20231012,133300,9362800,29050,29050,29050,29050,0
|
|
20231012,133200,9362800,29050,29050,29050,29050,0
|
|
20231012,133100,9362800,29050,29050,29050,29050,0
|
|
20231012,133000,9362800,29050,29050,29050,29050,0
|
|
20231012,132900,9362800,29050,29050,29050,29050,0
|
|
20231012,132800,9362800,29050,29050,29050,29050,0
|
|
20231012,132700,9362800,29050,29050,29050,29050,0
|
|
20231012,132600,9362800,29050,29050,29050,29050,0
|
|
20231012,132500,9362800,29050,29050,29050,29050,0
|
|
20231012,132400,9362800,29050,29050,29050,29050,0
|
|
20231012,132300,9362800,29050,29050,29050,29050,0
|
|
20231012,132200,9362800,29050,29050,29050,29050,0
|
|
20231012,132100,9362800,29050,29050,29050,29050,0
|
|
20231012,132000,9362800,29050,29050,29050,29050,0
|
|
20231012,131900,9362800,29050,29050,29050,29050,0
|
|
20231012,131800,9362800,29050,29050,29050,29050,0
|
|
20231012,131700,9362800,29050,29050,29050,29050,0
|
|
20231012,131600,9362800,29050,29050,29050,29050,0
|
|
20231012,131500,9362800,29050,29050,29050,29050,0
|
|
20231012,131400,9362800,29050,29050,29050,29050,0
|
|
20231012,131300,9362800,29050,29050,29050,29050,0
|
|
20231012,131200,9362800,29050,29050,29050,29050,0
|
|
20231012,131100,9362800,29050,29050,29050,29050,0
|
|
20231012,131000,9362800,29050,29050,29050,29050,0
|
|
20231012,130900,9362800,29050,29050,29050,29050,0
|
|
20231012,130800,9362800,29050,29050,29050,29050,0
|
|
20231012,130700,9362800,29050,29050,29050,29050,0
|
|
20231012,130600,9362800,29050,29100,29100,29050,3
|
|
20231012,130500,9275600,29200,29200,29200,29200,0
|
|
20231012,130400,9275600,29200,29200,29200,29200,0
|
|
20231012,130300,9275600,29200,29200,29200,29200,0
|
|
20231012,130200,9275600,29200,29200,29200,29200,0
|
|
20231012,130100,9275600,29200,29200,29200,29200,0
|
|
20231012,130000,9275600,29200,29200,29200,29200,0
|
|
20231012,125900,9275600,29200,29200,29200,29200,0
|
|
20231012,125800,9275600,29200,29200,29200,29200,0
|
|
20231012,125700,9275600,29200,29200,29200,29200,0
|
|
20231012,125600,9275600,29200,29200,29200,29200,0
|
|
20231012,125500,9275600,29200,29200,29200,29200,0
|
|
20231012,125400,9275600,29200,29200,29200,29200,0
|
|
20231012,125300,9275600,29200,29200,29200,29200,0
|
|
20231012,125200,9275600,29200,29200,29200,29200,0
|
|
20231012,125100,9275600,29200,29100,29200,29100,3
|
|
20231012,125000,9188200,29150,29150,29150,29150,0
|
|
20231012,124900,9188200,29150,29150,29150,29150,1
|
|
20231012,124800,9159050,29200,29200,29200,29200,0
|
|
20231012,124700,9159050,29200,29200,29200,29200,0
|
|
20231012,124600,9159050,29200,29200,29200,29200,0
|
|
20231012,124500,9159050,29200,29200,29200,29200,0
|
|
20231012,124400,9159050,29200,29200,29200,29200,0
|
|
20231012,124300,9159050,29200,29200,29200,29200,0
|
|
20231012,124200,9159050,29200,29200,29200,29200,0
|
|
20231012,124100,9159050,29200,29200,29200,29200,0
|
|
20231012,124000,9159050,29200,29200,29200,29200,0
|
|
20231012,123900,9159050,29200,29200,29200,29200,0
|
|
20231012,123800,9159050,29200,29200,29200,29200,0
|
|
20231012,123700,9159050,29200,29200,29200,29200,0
|
|
20231012,123600,9159050,29200,29200,29200,29200,0
|
|
20231012,123500,9159050,29200,29200,29200,29200,0
|
|
20231012,123400,9159050,29200,29200,29200,29200,0
|
|
20231012,123300,9159050,29200,29200,29200,29200,0
|
|
20231012,123200,9159050,29200,29200,29200,29200,0
|
|
20231012,123100,9159050,29200,29200,29200,29200,0
|
|
20231012,123000,9159050,29200,29200,29200,29200,0
|
|
20231012,122900,9159050,29200,29200,29200,29200,0
|
|
20231012,122800,9159050,29200,29200,29200,29200,0
|
|
20231012,122700,9159050,29200,29200,29200,29200,0
|
|
20231012,122600,9159050,29200,29200,29200,29200,0
|
|
20231012,122500,9159050,29200,29200,29200,29200,0
|
|
20231012,122400,9159050,29200,29200,29200,29200,0
|
|
20231012,122300,9159050,29200,29200,29200,29200,0
|
|
20231012,122200,9159050,29200,29200,29200,29200,0
|
|
20231012,122100,9159050,29200,29200,29200,29200,1
|
|
20231012,122000,9129850,29200,29200,29200,29200,0
|
|
20231012,121900,9129850,29200,29200,29200,29200,0
|
|
20231012,121800,9129850,29200,29200,29200,29200,0
|
|
20231012,121700,9129850,29200,29200,29200,29200,0
|
|
20231012,121600,9129850,29200,29200,29200,29200,0
|
|
20231012,121500,9129850,29200,29200,29200,29200,0
|
|
20231012,121400,9129850,29200,29200,29200,29200,0
|
|
20231012,121300,9129850,29200,29200,29200,29200,0
|
|
20231012,121200,9129850,29200,29200,29200,29200,0
|
|
20231012,121100,9129850,29200,29200,29200,29200,0
|
|
20231012,121000,9129850,29200,29200,29200,29200,0
|
|
20231012,120900,9129850,29200,29200,29200,29200,0
|
|
20231012,120800,9129850,29200,29200,29200,29200,0
|
|
20231012,120700,9129850,29200,29200,29200,29200,0
|
|
20231012,120600,9129850,29200,29200,29200,29200,0
|
|
20231012,120500,9129850,29200,29200,29200,29200,0
|
|
20231012,120400,9129850,29200,29200,29200,29200,0
|
|
20231012,120300,9129850,29200,29200,29200,29200,0
|
|
20231012,120200,9129850,29200,29200,29200,29200,0
|
|
20231012,120100,9129850,29200,29200,29200,29200,0
|
|
20231012,120000,9129850,29200,29200,29200,29200,0
|
|
20231012,115900,9129850,29200,29200,29200,29200,0
|
|
20231012,115800,9129850,29200,29200,29200,29200,0
|
|
20231012,115700,9129850,29200,29200,29200,29200,0
|
|
20231012,115600,9129850,29200,29200,29200,29200,0
|
|
20231012,115500,9129850,29200,29200,29200,29200,0
|
|
20231012,115400,9129850,29200,29200,29200,29200,0
|
|
20231012,115300,9129850,29200,29200,29200,29200,0
|
|
20231012,115200,9129850,29200,29200,29200,29200,0
|
|
20231012,115100,9129850,29200,29200,29200,29200,0
|
|
20231012,115000,9129850,29200,29200,29200,29200,0
|
|
20231012,114900,9129850,29200,29200,29200,29200,0
|
|
20231012,114800,9129850,29200,29200,29200,29200,0
|
|
20231012,114700,9129850,29200,29200,29200,29200,0
|
|
20231012,114600,9129850,29200,29200,29200,29200,0
|
|
20231012,114500,9129850,29200,29200,29200,29200,0
|
|
20231012,114400,9129850,29200,29200,29200,29200,0
|
|
20231012,114300,9129850,29200,29200,29200,29200,0
|
|
20231012,114200,9129850,29200,29200,29200,29200,0
|
|
20231012,114100,9129850,29200,29200,29200,29200,0
|
|
20231012,114000,9129850,29200,29200,29200,29200,0
|
|
20231012,113900,9129850,29200,29200,29200,29200,0
|
|
20231012,113800,9129850,29200,29200,29200,29200,0
|
|
20231012,113700,9129850,29200,29200,29200,29200,0
|
|
20231012,113600,9129850,29200,29200,29200,29200,0
|
|
20231012,113500,9129850,29200,29200,29200,29200,0
|
|
20231012,113400,9129850,29200,29200,29200,29200,0
|
|
20231012,113300,9129850,29200,29200,29200,29200,0
|
|
20231012,113200,9129850,29200,29200,29200,29200,0
|
|
20231012,113100,9129850,29200,29200,29200,29200,0
|
|
20231012,113000,9129850,29200,29200,29200,29200,0
|
|
20231012,112900,9129850,29200,29200,29200,29200,0
|
|
20231012,112800,9129850,29200,29200,29200,29200,0
|
|
20231012,112700,9129850,29200,29200,29200,29200,0
|
|
20231012,112600,9129850,29200,29200,29200,29200,0
|
|
20231012,112500,9129850,29200,29200,29200,29200,0
|
|
20231012,112400,9129850,29200,29200,29200,29200,0
|
|
20231012,112300,9129850,29200,29200,29200,29200,0
|
|
20231012,112200,9129850,29200,29200,29200,29200,0
|
|
20231012,112100,9129850,29200,29200,29200,29200,0
|
|
20231012,112000,9129850,29200,29200,29200,29200,0
|
|
20231012,111900,9129850,29200,29200,29200,29200,0
|
|
20231012,111800,9129850,29200,29200,29200,29200,0
|
|
20231012,111700,9129850,29200,29200,29200,29200,0
|
|
20231012,111600,9129850,29200,29200,29200,29200,0
|
|
20231012,111500,9129850,29200,29200,29200,29200,0
|
|
20231012,111400,9129850,29200,29200,29200,29200,0
|
|
20231012,111300,9129850,29200,29200,29200,29200,0
|
|
20231012,111200,9129850,29200,29200,29200,29200,0
|
|
20231012,111100,9129850,29200,29200,29200,29200,0
|
|
20231012,111000,9129850,29200,29200,29200,29200,0
|
|
20231012,110900,9129850,29200,29200,29200,29200,0
|
|
20231012,110800,9129850,29200,29200,29200,29200,0
|
|
20231012,110700,9129850,29200,29200,29200,29200,0
|
|
20231012,110600,9129850,29200,29200,29200,29200,0
|
|
20231012,110500,9129850,29200,29200,29200,29200,0
|
|
20231012,110400,9129850,29200,29200,29200,29200,0
|
|
20231012,110300,9129850,29200,29200,29200,29200,0
|
|
20231012,110200,9129850,29200,29200,29200,29200,0
|
|
20231012,110100,9129850,29200,29200,29200,29200,0
|
|
20231012,110000,9129850,29200,29200,29200,29200,0
|
|
20231012,105900,9129850,29200,29200,29200,29200,0
|
|
20231012,105800,9129850,29200,29200,29200,29200,1
|
|
20231012,105700,9100650,29250,29250,29250,29250,0
|
|
20231012,105600,9100650,29250,29250,29250,29250,0
|
|
20231012,105500,9100650,29250,29250,29250,29250,0
|
|
20231012,105400,9100650,29250,29250,29250,29250,0
|
|
20231012,105300,9100650,29250,29250,29250,29250,0
|
|
20231012,105200,9100650,29250,29250,29250,29250,0
|
|
20231012,105100,9100650,29250,29250,29250,29250,0
|
|
20231012,105000,9100650,29250,29250,29250,29250,0
|
|
20231012,104900,9100650,29250,29250,29250,29250,0
|
|
20231012,104800,9100650,29250,29250,29250,29250,0
|
|
20231012,104700,9100650,29250,29250,29250,29250,0
|
|
20231012,104600,9100650,29250,29250,29250,29250,9
|
|
20231012,104500,8837400,29200,29200,29200,29200,0
|
|
20231012,104400,8837400,29200,29200,29200,29200,0
|
|
20231012,104300,8837400,29200,29200,29200,29200,0
|
|
20231012,104200,8837400,29200,29200,29200,29200,0
|
|
20231012,104100,8837400,29200,29200,29200,29200,0
|
|
20231012,104000,8837400,29200,29200,29200,29200,0
|
|
20231012,103900,8837400,29200,29200,29200,29200,0
|
|
20231012,103800,8837400,29200,29200,29200,29200,0
|
|
20231012,103700,8837400,29200,29200,29200,29200,0
|
|
20231012,103600,8837400,29200,29200,29200,29200,0
|
|
20231012,103500,8837400,29200,29200,29200,29200,0
|
|
20231012,103400,8837400,29200,29200,29200,29200,0
|
|
20231012,103300,8837400,29200,29200,29200,29200,0
|
|
20231012,103200,8837400,29200,29200,29200,29200,0
|
|
20231012,103100,8837400,29200,29200,29200,29200,0
|
|
20231012,103000,8837400,29200,29200,29200,29200,219
|
|
20231012,102900,2442600,29200,29200,29200,29200,0
|
|
20231012,102800,2442600,29200,29200,29200,29200,0
|
|
20231012,102700,2442600,29200,29200,29200,29200,0
|
|
20231012,102600,2442600,29200,29200,29200,29200,0
|
|
20231012,102500,2442600,29200,29200,29200,29200,0
|
|
20231012,102400,2442600,29200,29200,29200,29200,0
|
|
20231012,102300,2442600,29200,29200,29200,29200,0
|
|
20231012,102200,2442600,29200,29200,29200,29200,0
|
|
20231012,102100,2442600,29200,29200,29200,29200,0
|
|
20231012,102000,2442600,29200,29200,29200,29200,0
|
|
20231012,101900,2442600,29200,29200,29200,29200,0
|
|
20231012,101800,2442600,29200,29200,29200,29200,0
|
|
20231012,101700,2442600,29200,29200,29200,29200,0
|
|
20231012,101600,2442600,29200,29050,29200,29050,3
|
|
20231012,101500,2355300,29000,29000,29000,29000,0
|
|
20231012,101400,2355300,29000,29000,29000,29000,0
|
|
20231012,101300,2355300,29000,29000,29000,29000,0
|
|
20231012,101200,2355300,29000,29000,29000,29000,0
|
|
20231012,101100,2355300,29000,29000,29000,29000,0
|
|
20231012,101000,2355300,29000,29000,29000,29000,0
|
|
20231012,100900,2355300,29000,29000,29000,29000,0
|
|
20231012,100800,2355300,29000,29000,29000,29000,0
|
|
20231012,100700,2355300,29000,29000,29000,29000,0
|
|
20231012,100600,2355300,29000,29000,29000,29000,0
|
|
20231012,100500,2355300,29000,29000,29000,29000,0
|
|
20231012,100400,2355300,29000,29000,29000,29000,3
|
|
20231012,100300,2268300,29000,29000,29000,29000,0
|
|
20231012,100200,2268300,29000,29000,29000,29000,0
|
|
20231012,100100,2268300,29000,29000,29000,29000,1
|
|
20231012,100000,2239300,28950,28950,28950,28950,0
|
|
20231012,095900,2239300,28950,28950,28950,28950,0
|
|
20231012,095800,2239300,28950,28950,28950,28950,0
|
|
20231012,095700,2239300,28950,28950,28950,28950,0
|
|
20231012,095600,2239300,28950,28950,28950,28950,0
|
|
20231012,095500,2239300,28950,28950,28950,28950,0
|
|
20231012,095400,2239300,28950,28950,28950,28950,0
|
|
20231012,095300,2239300,28950,29000,29000,28950,5
|
|
20231012,095200,2094400,29000,29000,29000,29000,0
|
|
20231012,095100,2094400,29000,29000,29000,29000,0
|
|
20231012,095000,2094400,29000,29000,29000,29000,0
|
|
20231012,094900,2094400,29000,29000,29000,29000,0
|
|
20231012,094800,2094400,29000,29050,29100,29000,45
|
|
20231012,094700,785750,29050,29050,29050,29050,0
|
|
20231012,094600,785750,29050,29050,29050,29050,0
|
|
20231012,094500,785750,29050,29050,29050,29050,0
|
|
20231012,094400,785750,29050,29050,29050,29050,0
|
|
20231012,094300,785750,29050,29050,29050,29050,0
|
|
20231012,094200,785750,29050,29050,29050,29050,0
|
|
20231012,094100,785750,29050,29050,29050,29050,0
|
|
20231012,094000,785750,29050,29050,29050,29050,0
|
|
20231012,093900,785750,29050,29050,29050,29050,0
|
|
20231012,093800,785750,29050,29050,29050,29050,0
|
|
20231012,093700,785750,29050,29050,29050,29050,0
|
|
20231012,093600,785750,29050,29050,29050,29050,0
|
|
20231012,093500,785750,29050,29050,29050,29050,1
|
|
20231012,093400,756700,29100,29100,29100,29100,0
|
|
20231012,093300,756700,29100,29100,29100,29100,0
|
|
20231012,093200,756700,29100,29100,29100,29100,0
|
|
20231012,093100,756700,29100,29100,29100,29100,10
|
|
20231012,093000,465700,29100,29100,29100,29100,0
|
|
20231012,092900,465700,29100,29100,29100,29100,0
|
|
20231012,092800,465700,29100,29100,29100,29100,0
|
|
20231012,092700,465700,29100,29100,29100,29100,0
|
|
20231012,092600,465700,29100,29100,29100,29100,2
|
|
20231012,092500,407500,29100,29100,29100,29100,0
|
|
20231012,092400,407500,29100,29100,29100,29100,10
|
|
20231012,092300,116500,29100,29100,29100,29100,0
|
|
20231012,092200,116500,29100,29100,29100,29100,0
|
|
20231012,092100,116500,29100,29100,29100,29100,0
|
|
20231012,092000,116500,29100,29100,29100,29100,0
|
|
20231012,091900,116500,29100,29100,29100,29100,0
|
|
20231012,091800,116500,29100,29100,29100,29100,0
|
|
20231012,091700,116500,29100,29100,29100,29100,0
|
|
20231012,091600,116500,29100,29100,29100,29100,0
|
|
20231012,091500,116500,29100,29100,29100,29100,0
|
|
20231012,091400,116500,29100,29100,29100,29100,1
|
|
20231012,091300,87400,29100,29100,29100,29100,0
|
|
20231012,091200,87400,29100,29100,29100,29100,0
|
|
20231012,091100,87400,29100,29100,29100,29100,0
|
|
20231012,091000,87400,29100,29100,29100,29100,0
|
|
20231012,090900,87400,29100,29100,29100,29100,1
|
|
20231012,090800,58300,29250,29250,29250,29250,0
|
|
20231012,090700,58300,29250,29250,29250,29250,0
|
|
20231012,090600,58300,29250,29250,29250,29250,0
|
|
20231012,090500,58300,29250,29250,29250,29250,0
|
|
20231012,090400,58300,29250,29250,29250,29250,0
|
|
20231012,090300,58300,29250,29250,29250,29250,0
|
|
20231012,090200,58300,29250,29250,29250,29250,0
|
|
20231012,090100,58300,29250,29250,29250,29250,1
|
|
20231012,090000,29050,29050,29050,29050,29050,1
|