601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185800,38803800,29200,29200,29200,29200,9
|
|
20231027,185700,38803800,29200,29200,29200,29200,0
|
|
20231027,185600,38803800,29200,29200,29200,29200,0
|
|
20231027,185500,38803800,29200,29200,29200,29200,0
|
|
20231027,185400,38803800,29200,29200,29200,29200,0
|
|
20231027,185300,38803800,29200,29200,29200,29200,0
|
|
20231027,185200,38803800,29200,29200,29200,29200,0
|
|
20231027,185100,38803800,29200,29200,29200,29200,0
|
|
20231027,185000,38803800,29200,29200,29200,29200,0
|
|
20231027,184900,38803800,29200,29200,29200,29200,0
|
|
20231027,184800,38803800,29200,29200,29200,29200,0
|
|
20231027,184700,38803800,29200,29200,29200,29200,0
|
|
20231027,184600,38803800,29200,29200,29200,29200,0
|
|
20231027,184500,38803800,29200,29200,29200,29200,0
|
|
20231027,184400,38803800,29200,29200,29200,29200,0
|
|
20231027,184300,38803800,29200,29200,29200,29200,0
|
|
20231027,184200,38803800,29200,29200,29200,29200,0
|
|
20231027,184100,38803800,29200,29200,29200,29200,0
|
|
20231027,184000,38803800,29200,29200,29200,29200,0
|
|
20231027,183900,38803800,29200,29200,29200,29200,0
|
|
20231027,183800,38803800,29200,29200,29200,29200,0
|
|
20231027,183700,38803800,29200,29200,29200,29200,0
|
|
20231027,183600,38803800,29200,29200,29200,29200,0
|
|
20231027,183500,38803800,29200,29200,29200,29200,0
|
|
20231027,183400,38803800,29200,29200,29200,29200,0
|
|
20231027,183300,38803800,29200,29200,29200,29200,0
|
|
20231027,183200,38803800,29200,29200,29200,29200,0
|
|
20231027,183100,38803800,29200,29200,29200,29200,0
|
|
20231027,183000,38803800,29200,29200,29200,29200,0
|
|
20231027,182900,38803800,29200,29200,29200,29200,0
|
|
20231027,182800,38803800,29200,29200,29200,29200,9
|
|
20231027,182700,38803800,29200,29200,29200,29200,0
|
|
20231027,182600,38803800,29200,29200,29200,29200,0
|
|
20231027,182500,38803800,29200,29200,29200,29200,0
|
|
20231027,182400,38803800,29200,29200,29200,29200,0
|
|
20231027,182300,38803800,29200,29200,29200,29200,0
|
|
20231027,182200,38803800,29200,29200,29200,29200,0
|
|
20231027,182100,38803800,29200,29200,29200,29200,0
|
|
20231027,182000,38803800,29200,29200,29200,29200,0
|
|
20231027,181900,38803800,29200,29200,29200,29200,0
|
|
20231027,181800,38803800,29200,29200,29200,29200,0
|
|
20231027,181700,38803800,29200,29200,29200,29200,0
|
|
20231027,181600,38803800,29200,29200,29200,29200,0
|
|
20231027,181500,38803800,29200,29200,29200,29200,0
|
|
20231027,181400,38803800,29200,29200,29200,29200,0
|
|
20231027,181300,38803800,29200,29200,29200,29200,0
|
|
20231027,181200,38803800,29200,29200,29200,29200,0
|
|
20231027,181100,38803800,29200,29200,29200,29200,0
|
|
20231027,181000,38803800,29200,29200,29200,29200,0
|
|
20231027,180900,38803800,29200,29200,29200,29200,0
|
|
20231027,180800,38803800,29200,29200,29200,29200,0
|
|
20231027,180700,38803800,29200,29200,29200,29200,0
|
|
20231027,180600,38803800,29200,29200,29200,29200,0
|
|
20231027,180500,38803800,29200,29200,29200,29200,0
|
|
20231027,180400,38803800,29200,29200,29200,29200,0
|
|
20231027,180300,38803800,29200,29200,29200,29200,0
|
|
20231027,180200,38803800,29200,29200,29200,29200,0
|
|
20231027,180100,38803800,29200,29200,29200,29200,0
|
|
20231027,180000,38803800,29200,29200,29200,29200,0
|
|
20231027,175900,38803800,29200,29200,29200,29200,0
|
|
20231027,175800,38803800,29200,29200,29200,29200,9
|
|
20231027,175700,38803800,29200,29200,29200,29200,0
|
|
20231027,175600,38803800,29200,29200,29200,29200,0
|
|
20231027,175500,38803800,29200,29200,29200,29200,0
|
|
20231027,175400,38803800,29200,29200,29200,29200,0
|
|
20231027,175300,38803800,29200,29200,29200,29200,0
|
|
20231027,175200,38803800,29200,29200,29200,29200,0
|
|
20231027,175100,38803800,29200,29200,29200,29200,0
|
|
20231027,175000,38803800,29200,29200,29200,29200,0
|
|
20231027,174900,38803800,29200,29200,29200,29200,0
|
|
20231027,174800,38803800,29200,29200,29200,29200,0
|
|
20231027,174700,38803800,29200,29200,29200,29200,0
|
|
20231027,174600,38803800,29200,29200,29200,29200,0
|
|
20231027,174500,38803800,29200,29200,29200,29200,0
|
|
20231027,174400,38803800,29200,29200,29200,29200,0
|
|
20231027,174300,38803800,29200,29200,29200,29200,0
|
|
20231027,174200,38803800,29200,29200,29200,29200,0
|
|
20231027,174100,38803800,29200,29200,29200,29200,0
|
|
20231027,174000,38803800,29200,29200,29200,29200,0
|
|
20231027,173900,38803800,29200,29200,29200,29200,0
|
|
20231027,173800,38803800,29200,29200,29200,29200,0
|
|
20231027,173700,38803800,29200,29200,29200,29200,0
|
|
20231027,173600,38803800,29200,29200,29200,29200,0
|
|
20231027,173500,38803800,29200,29200,29200,29200,0
|
|
20231027,173400,38803800,29200,29200,29200,29200,0
|
|
20231027,173300,38803800,29200,29200,29200,29200,0
|
|
20231027,173200,38803800,29200,29200,29200,29200,0
|
|
20231027,173100,38803800,29200,29200,29200,29200,0
|
|
20231027,173000,38803800,29200,29200,29200,29200,0
|
|
20231027,172900,38803800,29200,29200,29200,29200,0
|
|
20231027,172800,38803800,29200,29200,29200,29200,9
|
|
20231027,172700,38803800,29200,29200,29200,29200,0
|
|
20231027,172600,38803800,29200,29200,29200,29200,0
|
|
20231027,172500,38803800,29200,29200,29200,29200,0
|
|
20231027,172400,38803800,29200,29200,29200,29200,0
|
|
20231027,172300,38803800,29200,29200,29200,29200,0
|
|
20231027,172200,38803800,29200,29200,29200,29200,0
|
|
20231027,172100,38803800,29200,29200,29200,29200,0
|
|
20231027,172000,38803800,29200,29200,29200,29200,0
|
|
20231027,171900,38803800,29200,29200,29200,29200,0
|
|
20231027,171800,38803800,29200,29200,29200,29200,0
|
|
20231027,171700,38803800,29200,29200,29200,29200,0
|
|
20231027,171600,38803800,29200,29200,29200,29200,0
|
|
20231027,171500,38803800,29200,29200,29200,29200,0
|
|
20231027,171400,38803800,29200,29200,29200,29200,0
|
|
20231027,171300,38803800,29200,29200,29200,29200,0
|
|
20231027,171200,38803800,29200,29200,29200,29200,0
|
|
20231027,171100,38803800,29200,29200,29200,29200,0
|
|
20231027,171000,38803800,29200,29200,29200,29200,0
|
|
20231027,170900,38803800,29200,29200,29200,29200,0
|
|
20231027,170800,38803800,29200,29200,29200,29200,0
|
|
20231027,170700,38803800,29200,29200,29200,29200,0
|
|
20231027,170600,38803800,29200,29200,29200,29200,0
|
|
20231027,170500,38803800,29200,29200,29200,29200,0
|
|
20231027,170400,38803800,29200,29200,29200,29200,0
|
|
20231027,170300,38803800,29200,29200,29200,29200,0
|
|
20231027,170200,38803800,29200,29200,29200,29200,0
|
|
20231027,170100,38803800,29200,29200,29200,29200,0
|
|
20231027,170000,38803800,29200,29200,29200,29200,0
|
|
20231027,165900,38803800,29200,29200,29200,29200,0
|
|
20231027,165800,38803800,29200,29200,29200,29200,9
|
|
20231027,165700,38803800,29200,29200,29200,29200,0
|
|
20231027,165600,38803800,29200,29200,29200,29200,0
|
|
20231027,165500,38803800,29200,29200,29200,29200,0
|
|
20231027,165400,38803800,29200,29200,29200,29200,0
|
|
20231027,165300,38803800,29200,29200,29200,29200,0
|
|
20231027,165200,38803800,29200,29200,29200,29200,0
|
|
20231027,165100,38803800,29200,29200,29200,29200,0
|
|
20231027,165000,38803800,29200,29200,29200,29200,0
|
|
20231027,164900,38803800,29200,29200,29200,29200,0
|
|
20231027,164800,38803800,29200,29200,29200,29200,0
|
|
20231027,164700,38803800,29200,29200,29200,29200,0
|
|
20231027,164600,38803800,29200,29200,29200,29200,0
|
|
20231027,164500,38803800,29200,29200,29200,29200,0
|
|
20231027,164400,38803800,29200,29200,29200,29200,0
|
|
20231027,164300,38803800,29200,29200,29200,29200,0
|
|
20231027,164200,38803800,29200,29200,29200,29200,0
|
|
20231027,164100,38803800,29200,29200,29200,29200,0
|
|
20231027,164000,38803800,29200,29200,29200,29200,0
|
|
20231027,163900,38803800,29200,29200,29200,29200,0
|
|
20231027,163800,38803800,29200,29200,29200,29200,0
|
|
20231027,163700,38803800,29200,29200,29200,29200,0
|
|
20231027,163600,38803800,29200,29200,29200,29200,0
|
|
20231027,163500,38803800,29200,29200,29200,29200,0
|
|
20231027,163400,38803800,29200,29200,29200,29200,0
|
|
20231027,163300,38803800,29200,29200,29200,29200,0
|
|
20231027,163200,38803800,29200,29200,29200,29200,0
|
|
20231027,163100,38803800,29200,29200,29200,29200,0
|
|
20231027,163000,38803800,29200,29200,29200,29200,0
|
|
20231027,162900,38803800,29200,29200,29200,29200,0
|
|
20231027,162800,38803800,29200,29200,29200,29200,9
|
|
20231027,162700,38803800,29200,29200,29200,29200,0
|
|
20231027,162600,38803800,29200,29200,29200,29200,0
|
|
20231027,162500,38803800,29200,29200,29200,29200,0
|
|
20231027,162400,38803800,29200,29200,29200,29200,0
|
|
20231027,162300,38803800,29200,29200,29200,29200,0
|
|
20231027,162200,38803800,29200,29200,29200,29200,0
|
|
20231027,162100,38803800,29200,29200,29200,29200,0
|
|
20231027,162000,38803800,29200,29200,29200,29200,0
|
|
20231027,161900,38803800,29200,29200,29200,29200,0
|
|
20231027,161800,38803800,29200,29200,29200,29200,0
|
|
20231027,161700,38803800,29200,29200,29200,29200,0
|
|
20231027,161600,38803800,29200,29200,29200,29200,0
|
|
20231027,161500,38803800,29200,29200,29200,29200,0
|
|
20231027,161400,38803800,29200,29200,29200,29200,0
|
|
20231027,161300,38803800,29200,29200,29200,29200,0
|
|
20231027,161200,38803800,29200,29200,29200,29200,0
|
|
20231027,161100,38803800,29200,29200,29200,29200,0
|
|
20231027,161000,38803800,29200,29200,29200,29200,0
|
|
20231027,160900,38803800,29200,29200,29200,29200,0
|
|
20231027,160800,38803800,29200,29200,29200,29200,0
|
|
20231027,160700,38803800,29200,29200,29200,29200,0
|
|
20231027,160600,38803800,29200,29200,29200,29200,0
|
|
20231027,160500,38803800,29200,29200,29200,29200,0
|
|
20231027,160400,38803800,29200,29200,29200,29200,0
|
|
20231027,160300,38803800,29200,29200,29200,29200,0
|
|
20231027,160200,38803800,29200,29200,29200,29200,0
|
|
20231027,160100,38803800,29200,29200,29200,29200,0
|
|
20231027,160000,38803800,29200,29200,29200,29200,0
|
|
20231027,155900,38803800,29200,29200,29200,29200,0
|
|
20231027,155800,38803800,29200,29200,29200,29200,9
|
|
20231027,155700,38803800,29200,29200,29200,29200,0
|
|
20231027,155600,38803800,29200,29200,29200,29200,0
|
|
20231027,155500,38803800,29200,29200,29200,29200,0
|
|
20231027,155400,38803800,29200,29200,29200,29200,0
|
|
20231027,155300,38803800,29200,29200,29200,29200,0
|
|
20231027,155200,38803800,29200,29200,29200,29200,0
|
|
20231027,155100,38803800,29200,29200,29200,29200,0
|
|
20231027,155000,38803800,29200,29200,29200,29200,0
|
|
20231027,154900,38803800,29200,29200,29200,29200,0
|
|
20231027,154800,38803800,29200,29200,29200,29200,0
|
|
20231027,154700,38803800,29200,29200,29200,29200,0
|
|
20231027,154600,38803800,29200,29200,29200,29200,0
|
|
20231027,154500,38803800,29200,29200,29200,29200,0
|
|
20231027,154400,38803800,29200,29200,29200,29200,0
|
|
20231027,154300,38803800,29200,29200,29200,29200,0
|
|
20231027,154200,38803800,29200,29200,29200,29200,0
|
|
20231027,154100,38803800,29200,29200,29200,29200,0
|
|
20231027,154000,38803800,29200,29200,29200,29200,0
|
|
20231027,153900,38803800,29200,29200,29200,29200,0
|
|
20231027,153800,38803800,29200,29200,29200,29200,0
|
|
20231027,153700,38803800,29200,29200,29200,29200,0
|
|
20231027,153600,38803800,29200,29200,29200,29200,0
|
|
20231027,153500,38803800,29200,29200,29200,29200,0
|
|
20231027,153400,38803800,29200,29200,29200,29200,0
|
|
20231027,153300,38803800,29200,29200,29200,29200,0
|
|
20231027,153200,38803800,29200,29200,29200,29200,0
|
|
20231027,153100,38803800,29200,29200,29200,29200,0
|
|
20231027,153000,38803800,29200,29200,29200,29200,9
|
|
20231027,152900,38541000,29150,29150,29150,29150,0
|
|
20231027,152800,38541000,29150,29150,29150,29150,0
|
|
20231027,152700,38541000,29150,29150,29150,29150,0
|
|
20231027,152600,38541000,29150,29150,29150,29150,0
|
|
20231027,152500,38541000,29150,29150,29150,29150,0
|
|
20231027,152400,38541000,29150,29150,29150,29150,0
|
|
20231027,152300,38541000,29150,29150,29150,29150,0
|
|
20231027,152200,38541000,29150,29150,29150,29150,0
|
|
20231027,152100,38541000,29150,29150,29150,29150,0
|
|
20231027,152000,38541000,29150,29150,29150,29150,0
|
|
20231027,151900,38541000,29150,29150,29150,29150,0
|
|
20231027,151800,38541000,29150,29150,29150,29150,0
|
|
20231027,151700,38541000,29150,29150,29150,29150,0
|
|
20231027,151600,38541000,29150,29150,29150,29150,0
|
|
20231027,151500,38541000,29150,29150,29150,29150,0
|
|
20231027,151400,38541000,29150,29150,29150,29150,0
|
|
20231027,151300,38541000,29150,29150,29150,29150,0
|
|
20231027,151200,38541000,29150,29150,29150,29150,0
|
|
20231027,151100,38541000,29150,29150,29150,29150,0
|
|
20231027,151000,38541000,29150,29150,29150,29150,0
|
|
20231027,150900,38541000,29150,29150,29150,29150,0
|
|
20231027,150800,38541000,29150,29150,29150,29150,0
|
|
20231027,150700,38541000,29150,29150,29150,29150,0
|
|
20231027,150600,38541000,29150,29150,29150,29150,1
|
|
20231027,150500,38511850,29000,29000,29000,29000,0
|
|
20231027,150400,38511850,29000,29000,29000,29000,0
|
|
20231027,150300,38511850,29000,29000,29000,29000,0
|
|
20231027,150200,38511850,29000,29000,29000,29000,0
|
|
20231027,150100,38511850,29000,29000,29000,29000,0
|
|
20231027,150000,38511850,29000,29000,29000,29000,1
|
|
20231027,145900,38482850,29100,29100,29100,29100,0
|
|
20231027,145800,38482850,29100,29100,29100,29100,0
|
|
20231027,145700,38482850,29100,29100,29100,29100,0
|
|
20231027,145600,38482850,29100,29100,29100,29100,0
|
|
20231027,145500,38482850,29100,29100,29100,29100,0
|
|
20231027,145400,38482850,29100,29100,29100,29100,0
|
|
20231027,145300,38482850,29100,29100,29100,29100,0
|
|
20231027,145200,38482850,29100,29100,29100,29100,0
|
|
20231027,145100,38482850,29100,29100,29100,29100,0
|
|
20231027,145000,38482850,29100,29100,29100,29100,0
|
|
20231027,144900,38482850,29100,29100,29100,29100,0
|
|
20231027,144800,38482850,29100,29100,29100,29100,0
|
|
20231027,144700,38482850,29100,29100,29100,29100,0
|
|
20231027,144600,38482850,29100,29100,29100,29100,0
|
|
20231027,144500,38482850,29100,29100,29100,29100,0
|
|
20231027,144400,38482850,29100,29100,29100,29100,0
|
|
20231027,144300,38482850,29100,29100,29100,29100,0
|
|
20231027,144200,38482850,29100,29100,29100,29100,0
|
|
20231027,144100,38482850,29100,29100,29100,29100,0
|
|
20231027,144000,38482850,29100,29100,29100,29100,0
|
|
20231027,143900,38482850,29100,29100,29100,29100,0
|
|
20231027,143800,38482850,29100,29100,29100,29100,0
|
|
20231027,143700,38482850,29100,29100,29100,29100,0
|
|
20231027,143600,38482850,29100,29100,29100,29100,0
|
|
20231027,143500,38482850,29100,29100,29100,29100,0
|
|
20231027,143400,38482850,29100,29100,29100,29100,0
|
|
20231027,143300,38482850,29100,29100,29100,29100,0
|
|
20231027,143200,38482850,29100,29150,29150,29100,2
|
|
20231027,143100,38424600,29200,29200,29200,29200,0
|
|
20231027,143000,38424600,29200,29200,29200,29200,0
|
|
20231027,142900,38424600,29200,29200,29200,29200,0
|
|
20231027,142800,38424600,29200,29200,29200,29200,0
|
|
20231027,142700,38424600,29200,29200,29200,29200,0
|
|
20231027,142600,38424600,29200,29200,29200,29200,0
|
|
20231027,142500,38424600,29200,29200,29200,29200,0
|
|
20231027,142400,38424600,29200,29200,29200,29200,0
|
|
20231027,142300,38424600,29200,29200,29200,29200,0
|
|
20231027,142200,38424600,29200,29200,29200,29200,0
|
|
20231027,142100,38424600,29200,29200,29200,29200,0
|
|
20231027,142000,38424600,29200,29200,29200,29200,0
|
|
20231027,141900,38424600,29200,29200,29200,29200,0
|
|
20231027,141800,38424600,29200,29200,29200,29200,0
|
|
20231027,141700,38424600,29200,29200,29200,29200,0
|
|
20231027,141600,38424600,29200,29200,29200,29200,0
|
|
20231027,141500,38424600,29200,29200,29200,29200,0
|
|
20231027,141400,38424600,29200,29200,29200,29200,0
|
|
20231027,141300,38424600,29200,29200,29200,29200,0
|
|
20231027,141200,38424600,29200,29200,29200,29200,0
|
|
20231027,141100,38424600,29200,29200,29200,29200,0
|
|
20231027,141000,38424600,29200,29200,29200,29200,0
|
|
20231027,140900,38424600,29200,29200,29200,29200,0
|
|
20231027,140800,38424600,29200,29200,29200,29200,0
|
|
20231027,140700,38424600,29200,29200,29200,29200,0
|
|
20231027,140600,38424600,29200,29200,29200,29200,0
|
|
20231027,140500,38424600,29200,29200,29200,29200,0
|
|
20231027,140400,38424600,29200,29200,29200,29200,0
|
|
20231027,140300,38424600,29200,29200,29200,29200,0
|
|
20231027,140200,38424600,29200,29200,29200,29200,0
|
|
20231027,140100,38424600,29200,29200,29200,29200,0
|
|
20231027,140000,38424600,29200,29200,29200,29200,0
|
|
20231027,135900,38424600,29200,29200,29200,29200,0
|
|
20231027,135800,38424600,29200,29200,29200,29200,0
|
|
20231027,135700,38424600,29200,29200,29200,29200,0
|
|
20231027,135600,38424600,29200,29200,29200,29200,0
|
|
20231027,135500,38424600,29200,29200,29200,29200,0
|
|
20231027,135400,38424600,29200,29200,29200,29200,0
|
|
20231027,135300,38424600,29200,29200,29200,29200,0
|
|
20231027,135200,38424600,29200,29200,29200,29200,0
|
|
20231027,135100,38424600,29200,29200,29200,29200,0
|
|
20231027,135000,38424600,29200,29200,29200,29200,8
|
|
20231027,134900,38191000,29200,29200,29200,29200,0
|
|
20231027,134800,38191000,29200,29200,29200,29200,0
|
|
20231027,134700,38191000,29200,29200,29200,29200,0
|
|
20231027,134600,38191000,29200,29200,29200,29200,0
|
|
20231027,134500,38191000,29200,29200,29200,29200,0
|
|
20231027,134400,38191000,29200,29200,29200,29200,0
|
|
20231027,134300,38191000,29200,29200,29200,29200,0
|
|
20231027,134200,38191000,29200,29200,29200,29200,0
|
|
20231027,134100,38191000,29200,29200,29200,29200,0
|
|
20231027,134000,38191000,29200,29200,29200,29200,0
|
|
20231027,133900,38191000,29200,29200,29200,29200,0
|
|
20231027,133800,38191000,29200,29200,29200,29200,0
|
|
20231027,133700,38191000,29200,29200,29200,29200,0
|
|
20231027,133600,38191000,29200,29200,29200,29200,0
|
|
20231027,133500,38191000,29200,29200,29200,29200,0
|
|
20231027,133400,38191000,29200,29200,29200,29200,0
|
|
20231027,133300,38191000,29200,29200,29200,29200,0
|
|
20231027,133200,38191000,29200,29200,29200,29200,0
|
|
20231027,133100,38191000,29200,29200,29200,29200,0
|
|
20231027,133000,38191000,29200,29200,29200,29200,0
|
|
20231027,132900,38191000,29200,29200,29200,29200,0
|
|
20231027,132800,38191000,29200,29200,29200,29200,0
|
|
20231027,132700,38191000,29200,29200,29200,29200,1
|
|
20231027,132600,38161800,29050,29050,29050,29050,0
|
|
20231027,132500,38161800,29050,29050,29050,29050,0
|
|
20231027,132400,38161800,29050,29050,29050,29050,0
|
|
20231027,132300,38161800,29050,29050,29050,29050,0
|
|
20231027,132200,38161800,29050,29050,29050,29050,0
|
|
20231027,132100,38161800,29050,29050,29050,29050,0
|
|
20231027,132000,38161800,29050,29050,29050,29050,0
|
|
20231027,131900,38161800,29050,29050,29050,29050,0
|
|
20231027,131800,38161800,29050,29050,29050,29050,0
|
|
20231027,131700,38161800,29050,29050,29050,29050,0
|
|
20231027,131600,38161800,29050,29050,29050,29050,0
|
|
20231027,131500,38161800,29050,29150,29150,29050,4
|
|
20231027,131400,38045450,29200,29200,29200,29200,0
|
|
20231027,131300,38045450,29200,29200,29200,29200,0
|
|
20231027,131200,38045450,29200,29200,29200,29200,0
|
|
20231027,131100,38045450,29200,29200,29200,29200,0
|
|
20231027,131000,38045450,29200,29200,29200,29200,0
|
|
20231027,130900,38045450,29200,29200,29200,29200,0
|
|
20231027,130800,38045450,29200,29200,29200,29200,1
|
|
20231027,130700,38016250,29200,29200,29200,29200,0
|
|
20231027,130600,38016250,29200,29200,29200,29200,0
|
|
20231027,130500,38016250,29200,29200,29200,29200,0
|
|
20231027,130400,38016250,29200,29200,29200,29200,0
|
|
20231027,130300,38016250,29200,29200,29200,29200,0
|
|
20231027,130200,38016250,29200,29200,29200,29200,0
|
|
20231027,130100,38016250,29200,29200,29200,29200,0
|
|
20231027,130000,38016250,29200,29200,29200,29200,0
|
|
20231027,125900,38016250,29200,29200,29200,29200,0
|
|
20231027,125800,38016250,29200,29200,29200,29200,0
|
|
20231027,125700,38016250,29200,29200,29200,29200,0
|
|
20231027,125600,38016250,29200,29200,29200,29200,0
|
|
20231027,125500,38016250,29200,29200,29200,29200,0
|
|
20231027,125400,38016250,29200,29200,29200,29200,0
|
|
20231027,125300,38016250,29200,29200,29200,29200,0
|
|
20231027,125200,38016250,29200,29200,29200,29200,0
|
|
20231027,125100,38016250,29200,29200,29200,29200,0
|
|
20231027,125000,38016250,29200,29200,29200,29200,0
|
|
20231027,124900,38016250,29200,29200,29200,29200,0
|
|
20231027,124800,38016250,29200,29200,29200,29200,0
|
|
20231027,124700,38016250,29200,29200,29200,29200,0
|
|
20231027,124600,38016250,29200,29200,29200,29200,0
|
|
20231027,124500,38016250,29200,29200,29200,29200,0
|
|
20231027,124400,38016250,29200,29200,29200,29200,0
|
|
20231027,124300,38016250,29200,29200,29200,29200,0
|
|
20231027,124200,38016250,29200,29200,29200,29200,0
|
|
20231027,124100,38016250,29200,29200,29200,29200,0
|
|
20231027,124000,38016250,29200,29200,29200,29200,0
|
|
20231027,123900,38016250,29200,29200,29200,29200,0
|
|
20231027,123800,38016250,29200,29200,29200,29200,0
|
|
20231027,123700,38016250,29200,29200,29200,29200,0
|
|
20231027,123600,38016250,29200,29200,29200,29200,0
|
|
20231027,123500,38016250,29200,29200,29200,29200,0
|
|
20231027,123400,38016250,29200,29200,29200,29200,0
|
|
20231027,123300,38016250,29200,29200,29200,29200,0
|
|
20231027,123200,38016250,29200,29200,29200,29200,0
|
|
20231027,123100,38016250,29200,29200,29200,29200,0
|
|
20231027,123000,38016250,29200,29200,29200,29200,0
|
|
20231027,122900,38016250,29200,29200,29200,29200,0
|
|
20231027,122800,38016250,29200,29200,29200,29200,0
|
|
20231027,122700,38016250,29200,29200,29200,29200,0
|
|
20231027,122600,38016250,29200,29200,29200,29200,0
|
|
20231027,122500,38016250,29200,29200,29200,29200,0
|
|
20231027,122400,38016250,29200,29200,29200,29200,0
|
|
20231027,122300,38016250,29200,29200,29200,29200,0
|
|
20231027,122200,38016250,29200,29200,29200,29200,0
|
|
20231027,122100,38016250,29200,29200,29200,29200,0
|
|
20231027,122000,38016250,29200,29200,29200,29200,0
|
|
20231027,121900,38016250,29200,29200,29200,29200,0
|
|
20231027,121800,38016250,29200,29200,29200,29200,0
|
|
20231027,121700,38016250,29200,29200,29200,29200,0
|
|
20231027,121600,38016250,29200,29200,29200,29200,1
|
|
20231027,121500,37987050,29200,29200,29200,29200,0
|
|
20231027,121400,37987050,29200,29200,29200,29200,0
|
|
20231027,121300,37987050,29200,29200,29200,29200,1
|
|
20231027,121200,37957850,29000,29000,29000,29000,0
|
|
20231027,121100,37957850,29000,29000,29000,29000,0
|
|
20231027,121000,37957850,29000,29000,29000,29000,1
|
|
20231027,120900,37928850,29000,29000,29000,29000,0
|
|
20231027,120800,37928850,29000,29000,29000,29000,0
|
|
20231027,120700,37928850,29000,29000,29000,29000,0
|
|
20231027,120600,37928850,29000,29000,29000,29000,0
|
|
20231027,120500,37928850,29000,29000,29000,29000,0
|
|
20231027,120400,37928850,29000,29000,29000,29000,0
|
|
20231027,120300,37928850,29000,29000,29000,29000,0
|
|
20231027,120200,37928850,29000,29000,29000,29000,0
|
|
20231027,120100,37928850,29000,29000,29000,29000,0
|
|
20231027,120000,37928850,29000,29000,29000,29000,0
|
|
20231027,115900,37928850,29000,29000,29000,29000,0
|
|
20231027,115800,37928850,29000,29000,29000,29000,0
|
|
20231027,115700,37928850,29000,29000,29000,29000,0
|
|
20231027,115600,37928850,29000,29000,29000,29000,0
|
|
20231027,115500,37928850,29000,29000,29000,29000,31
|
|
20231027,115400,37029850,29050,29050,29050,29050,0
|
|
20231027,115300,37029850,29050,29100,29100,29050,2
|
|
20231027,115200,36971700,29200,29200,29200,29200,0
|
|
20231027,115100,36971700,29200,29200,29200,29200,1
|
|
20231027,115000,36942500,29200,29200,29200,29200,0
|
|
20231027,114900,36942500,29200,29200,29200,29200,0
|
|
20231027,114800,36942500,29200,29200,29200,29200,0
|
|
20231027,114700,36942500,29200,29200,29200,29200,0
|
|
20231027,114600,36942500,29200,29200,29200,29200,0
|
|
20231027,114500,36942500,29200,29200,29200,29200,0
|
|
20231027,114400,36942500,29200,29200,29200,29200,0
|
|
20231027,114300,36942500,29200,29200,29200,29200,0
|
|
20231027,114200,36942500,29200,29200,29200,29200,0
|
|
20231027,114100,36942500,29200,29200,29200,29200,0
|
|
20231027,114000,36942500,29200,29200,29200,29200,0
|
|
20231027,113900,36942500,29200,29200,29200,29200,0
|
|
20231027,113800,36942500,29200,29200,29200,29200,0
|
|
20231027,113700,36942500,29200,29200,29200,29200,0
|
|
20231027,113600,36942500,29200,29200,29200,29200,0
|
|
20231027,113500,36942500,29200,29200,29200,29200,0
|
|
20231027,113400,36942500,29200,29200,29200,29200,0
|
|
20231027,113300,36942500,29200,29200,29200,29200,0
|
|
20231027,113200,36942500,29200,29200,29200,29200,0
|
|
20231027,113100,36942500,29200,29200,29200,29200,0
|
|
20231027,113000,36942500,29200,29200,29200,29200,0
|
|
20231027,112900,36942500,29200,29200,29200,29200,0
|
|
20231027,112800,36942500,29200,29200,29200,29200,0
|
|
20231027,112700,36942500,29200,29200,29200,29200,0
|
|
20231027,112600,36942500,29200,29200,29200,29200,0
|
|
20231027,112500,36942500,29200,29200,29200,29200,3
|
|
20231027,112400,36854900,29250,29250,29250,29250,0
|
|
20231027,112300,36854900,29250,29250,29250,29250,0
|
|
20231027,112200,36854900,29250,29250,29250,29250,0
|
|
20231027,112100,36854900,29250,29250,29250,29250,0
|
|
20231027,112000,36854900,29250,29250,29250,29250,0
|
|
20231027,111900,36854900,29250,29250,29250,29250,0
|
|
20231027,111800,36854900,29250,29250,29250,29250,1
|
|
20231027,111700,36825650,29250,29250,29250,29250,0
|
|
20231027,111600,36825650,29250,29250,29250,29250,0
|
|
20231027,111500,36825650,29250,29250,29250,29250,35
|
|
20231027,111400,35801900,29250,29250,29250,29250,0
|
|
20231027,111300,35801900,29250,29250,29250,29250,0
|
|
20231027,111200,35801900,29250,29250,29250,29250,0
|
|
20231027,111100,35801900,29250,29250,29250,29250,0
|
|
20231027,111000,35801900,29250,29250,29250,29250,14
|
|
20231027,110900,35392400,29250,29250,29250,29250,0
|
|
20231027,110800,35392400,29250,29250,29250,29250,0
|
|
20231027,110700,35392400,29250,29250,29250,29250,0
|
|
20231027,110600,35392400,29250,29250,29250,29250,0
|
|
20231027,110500,35392400,29250,29250,29250,29250,0
|
|
20231027,110400,35392400,29250,29250,29250,29250,0
|
|
20231027,110300,35392400,29250,29250,29250,29250,0
|
|
20231027,110200,35392400,29250,29250,29250,29250,1
|
|
20231027,110100,35363150,29300,29300,29300,29300,0
|
|
20231027,110000,35363150,29300,29300,29300,29300,0
|
|
20231027,105900,35363150,29300,29300,29300,29300,0
|
|
20231027,105800,35363150,29300,29300,29300,29300,0
|
|
20231027,105700,35363150,29300,29300,29300,29300,0
|
|
20231027,105600,35363150,29300,29300,29300,29300,0
|
|
20231027,105500,35363150,29300,29300,29300,29300,0
|
|
20231027,105400,35363150,29300,29300,29300,29300,0
|
|
20231027,105300,35363150,29300,29300,29300,29300,0
|
|
20231027,105200,35363150,29300,29300,29300,29300,0
|
|
20231027,105100,35363150,29300,29300,29300,29300,0
|
|
20231027,105000,35363150,29300,29300,29300,29300,0
|
|
20231027,104900,35363150,29300,29300,29300,29300,0
|
|
20231027,104800,35363150,29300,29300,29300,29300,0
|
|
20231027,104700,35363150,29300,29300,29300,29300,0
|
|
20231027,104600,35363150,29300,29300,29300,29300,0
|
|
20231027,104500,35363150,29300,29300,29300,29300,0
|
|
20231027,104400,35363150,29300,29300,29300,29300,0
|
|
20231027,104300,35363150,29300,29300,29300,29300,0
|
|
20231027,104200,35363150,29300,29300,29300,29300,0
|
|
20231027,104100,35363150,29300,29300,29300,29300,0
|
|
20231027,104000,35363150,29300,29300,29300,29300,0
|
|
20231027,103900,35363150,29300,29300,29300,29300,0
|
|
20231027,103800,35363150,29300,29300,29300,29300,0
|
|
20231027,103700,35363150,29300,29300,29300,29300,0
|
|
20231027,103600,35363150,29300,29300,29300,29300,0
|
|
20231027,103500,35363150,29300,29300,29300,29300,0
|
|
20231027,103400,35363150,29300,29300,29300,29300,0
|
|
20231027,103300,35363150,29300,29300,29300,29300,0
|
|
20231027,103200,35363150,29300,29300,29300,29300,0
|
|
20231027,103100,35363150,29300,29300,29300,29300,0
|
|
20231027,103000,35363150,29300,29300,29300,29300,0
|
|
20231027,102900,35363150,29300,29300,29300,29300,0
|
|
20231027,102800,35363150,29300,29300,29300,29300,0
|
|
20231027,102700,35363150,29300,29300,29300,29300,0
|
|
20231027,102600,35363150,29300,29300,29300,29300,0
|
|
20231027,102500,35363150,29300,29300,29300,29300,0
|
|
20231027,102400,35363150,29300,29300,29300,29300,0
|
|
20231027,102300,35363150,29300,29300,29300,29300,1
|
|
20231027,102200,35333850,29100,29100,29100,29100,0
|
|
20231027,102100,35333850,29100,29100,29100,29100,0
|
|
20231027,102000,35333850,29100,29100,29100,29100,0
|
|
20231027,101900,35333850,29100,29100,29100,29100,0
|
|
20231027,101800,35333850,29100,29100,29100,29100,0
|
|
20231027,101700,35333850,29100,28850,29100,28850,89
|
|
20231027,101600,32761900,28900,28900,29000,28900,9
|
|
20231027,101500,32501200,29000,28950,29000,28900,95
|
|
20231027,101400,29751200,29000,28950,29000,28950,2
|
|
20231027,101300,29693250,29050,29250,29250,29050,77
|
|
20231027,101200,27448700,29300,29300,29300,29200,86
|
|
20231027,101100,24936250,29100,28850,29100,28850,159
|
|
20231027,101000,20341050,29000,29100,29100,29000,7
|
|
20231027,100900,20137750,29250,29250,29250,29250,0
|
|
20231027,100800,20137750,29250,29250,29250,29250,0
|
|
20231027,100700,20137750,29250,29250,29250,29250,0
|
|
20231027,100600,20137750,29250,29250,29250,29250,0
|
|
20231027,100500,20137750,29250,29250,29250,29250,0
|
|
20231027,100400,20137750,29250,29250,29250,29250,0
|
|
20231027,100300,20137750,29250,29250,29250,29250,0
|
|
20231027,100200,20137750,29250,29250,29250,29250,0
|
|
20231027,100100,20137750,29250,29250,29250,29250,0
|
|
20231027,100000,20137750,29250,29250,29250,29250,1
|
|
20231027,095900,20108500,29050,29050,29050,29050,0
|
|
20231027,095800,20108500,29050,29050,29050,29050,0
|
|
20231027,095700,20108500,29050,29050,29050,29050,0
|
|
20231027,095600,20108500,29050,29050,29050,29050,0
|
|
20231027,095500,20108500,29050,29050,29050,29050,0
|
|
20231027,095400,20108500,29050,29050,29050,29050,0
|
|
20231027,095300,20108500,29050,29050,29050,29050,0
|
|
20231027,095200,20108500,29050,29050,29050,29050,0
|
|
20231027,095100,20108500,29050,29050,29050,29050,0
|
|
20231027,095000,20108500,29050,29050,29050,29050,0
|
|
20231027,094900,20108500,29050,29050,29050,29050,0
|
|
20231027,094800,20108500,29050,29050,29050,29050,0
|
|
20231027,094700,20108500,29050,29050,29050,29050,0
|
|
20231027,094600,20108500,29050,29050,29050,29050,0
|
|
20231027,094500,20108500,29050,29050,29050,29050,0
|
|
20231027,094400,20108500,29050,29050,29050,29050,0
|
|
20231027,094300,20108500,29050,29050,29050,29050,0
|
|
20231027,094200,20108500,29050,29050,29050,29050,0
|
|
20231027,094100,20108500,29050,29050,29050,29050,20
|
|
20231027,094000,19527500,29250,29250,29250,29250,0
|
|
20231027,093900,19527500,29250,29250,29250,29250,0
|
|
20231027,093800,19527500,29250,29250,29250,29250,0
|
|
20231027,093700,19527500,29250,29250,29250,29250,0
|
|
20231027,093600,19527500,29250,29250,29250,29250,0
|
|
20231027,093500,19527500,29250,29250,29250,29250,0
|
|
20231027,093400,19527500,29250,29250,29250,29250,0
|
|
20231027,093300,19527500,29250,29250,29250,29250,0
|
|
20231027,093200,19527500,29250,29250,29250,29250,0
|
|
20231027,093100,19527500,29250,29250,29250,29250,0
|
|
20231027,093000,19527500,29250,29250,29250,29250,1
|
|
20231027,092900,19498250,29200,29200,29200,29200,0
|
|
20231027,092800,19498250,29200,29200,29200,29200,0
|
|
20231027,092700,19498250,29200,29200,29200,29200,0
|
|
20231027,092600,19498250,29200,29200,29200,29200,0
|
|
20231027,092500,19498250,29200,29200,29200,29200,0
|
|
20231027,092400,19498250,29200,29200,29200,29200,0
|
|
20231027,092300,19498250,29200,29200,29200,29200,0
|
|
20231027,092200,19498250,29200,29200,29200,29200,0
|
|
20231027,092100,19498250,29200,29300,29300,29200,62
|
|
20231027,092000,17687750,29200,28900,29300,28900,78
|
|
20231027,091900,15410600,28900,28900,29000,28650,106
|
|
20231027,091800,12350850,29000,29150,29150,28750,85
|
|
20231027,091700,9890300,29200,29200,29300,29200,76
|
|
20231027,091600,7670950,29200,29250,29300,29150,156
|
|
20231027,091500,3118550,29250,29250,29250,29250,7
|
|
20231027,091400,2913800,29300,29250,29300,29150,82
|
|
20231027,091300,522500,29350,29350,29350,29350,0
|
|
20231027,091200,522500,29350,29350,29350,29350,0
|
|
20231027,091100,522500,29350,29350,29350,29350,0
|
|
20231027,091000,522500,29350,29400,29400,29350,3
|
|
20231027,090900,434400,29400,28950,29400,28950,9
|
|
20231027,090800,172950,28950,28950,28950,28950,0
|
|
20231027,090700,172950,28950,28950,28950,28950,0
|
|
20231027,090600,172950,28950,28950,28950,28950,0
|
|
20231027,090500,172950,28950,28950,28950,28950,0
|
|
20231027,090400,172950,28950,28950,28950,28950,0
|
|
20231027,090300,172950,28950,28950,28950,28950,0
|
|
20231027,090200,172950,28950,28950,28950,28950,0
|
|
20231027,090100,172950,28950,28950,28950,28950,1
|
|
20231027,090000,144000,28800,28800,28800,28800,5
|