573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183000,543380400,69900,69900,69900,69900,1098
|
|
20231012,182900,543380400,69900,69900,69900,69900,0
|
|
20231012,182800,543380400,69900,69900,69900,69900,0
|
|
20231012,182700,543380400,69900,69900,69900,69900,0
|
|
20231012,182600,543380400,69900,69900,69900,69900,0
|
|
20231012,182500,543380400,69900,69900,69900,69900,0
|
|
20231012,182400,543380400,69900,69900,69900,69900,0
|
|
20231012,182300,543380400,69900,69900,69900,69900,0
|
|
20231012,182200,543380400,69900,69900,69900,69900,0
|
|
20231012,182100,543380400,69900,69900,69900,69900,0
|
|
20231012,182000,543380400,69900,69900,69900,69900,0
|
|
20231012,181900,543380400,69900,69900,69900,69900,0
|
|
20231012,181800,543380400,69900,69900,69900,69900,0
|
|
20231012,181700,543380400,69900,69900,69900,69900,0
|
|
20231012,181600,543380400,69900,69900,69900,69900,0
|
|
20231012,181500,543380400,69900,69900,69900,69900,0
|
|
20231012,181400,543380400,69900,69900,69900,69900,0
|
|
20231012,181300,543380400,69900,69900,69900,69900,0
|
|
20231012,181200,543380400,69900,69900,69900,69900,0
|
|
20231012,181100,543380400,69900,69900,69900,69900,0
|
|
20231012,181000,543380400,69900,69900,69900,69900,0
|
|
20231012,180900,543380400,69900,69900,69900,69900,0
|
|
20231012,180800,543380400,69900,69900,69900,69900,0
|
|
20231012,180700,543380400,69900,69900,69900,69900,0
|
|
20231012,180600,543380400,69900,69900,69900,69900,0
|
|
20231012,180500,543380400,69900,69900,69900,69900,0
|
|
20231012,180400,543380400,69900,69900,69900,69900,0
|
|
20231012,180300,543380400,69900,69900,69900,69900,0
|
|
20231012,180200,543380400,69900,69900,69900,69900,0
|
|
20231012,180100,543380400,69900,69900,69900,69900,0
|
|
20231012,180000,543380400,69900,69900,69900,69900,1098
|
|
20231012,175900,543380400,69900,69900,69900,69900,0
|
|
20231012,175800,543380400,69900,69900,69900,69900,0
|
|
20231012,175700,543380400,69900,69900,69900,69900,0
|
|
20231012,175600,543380400,69900,69900,69900,69900,0
|
|
20231012,175500,543380400,69900,69900,69900,69900,0
|
|
20231012,175400,543380400,69900,69900,69900,69900,0
|
|
20231012,175300,543380400,69900,69900,69900,69900,0
|
|
20231012,175200,543380400,69900,69900,69900,69900,0
|
|
20231012,175100,543380400,69900,69900,69900,69900,0
|
|
20231012,175000,543380400,69900,69900,69900,69900,0
|
|
20231012,174900,543380400,69900,69900,69900,69900,0
|
|
20231012,174800,543380400,69900,69900,69900,69900,0
|
|
20231012,174700,543380400,69900,69900,69900,69900,0
|
|
20231012,174600,543380400,69900,69900,69900,69900,0
|
|
20231012,174500,543380400,69900,69900,69900,69900,0
|
|
20231012,174400,543380400,69900,69900,69900,69900,0
|
|
20231012,174300,543380400,69900,69900,69900,69900,0
|
|
20231012,174200,543380400,69900,69900,69900,69900,0
|
|
20231012,174100,543380400,69900,69900,69900,69900,0
|
|
20231012,174000,543380400,69900,69900,69900,69900,0
|
|
20231012,173900,543380400,69900,69900,69900,69900,0
|
|
20231012,173800,543380400,69900,69900,69900,69900,0
|
|
20231012,173700,543380400,69900,69900,69900,69900,0
|
|
20231012,173600,543380400,69900,69900,69900,69900,0
|
|
20231012,173500,543380400,69900,69900,69900,69900,0
|
|
20231012,173400,543380400,69900,69900,69900,69900,0
|
|
20231012,173300,543380400,69900,69900,69900,69900,0
|
|
20231012,173200,543380400,69900,69900,69900,69900,0
|
|
20231012,173100,543380400,69900,69900,69900,69900,0
|
|
20231012,173000,543380400,69900,69900,69900,69900,1098
|
|
20231012,172900,543380400,69900,69900,69900,69900,0
|
|
20231012,172800,543380400,69900,69900,69900,69900,0
|
|
20231012,172700,543380400,69900,69900,69900,69900,0
|
|
20231012,172600,543380400,69900,69900,69900,69900,0
|
|
20231012,172500,543380400,69900,69900,69900,69900,0
|
|
20231012,172400,543380400,69900,69900,69900,69900,0
|
|
20231012,172300,543380400,69900,69900,69900,69900,0
|
|
20231012,172200,543380400,69900,69900,69900,69900,0
|
|
20231012,172100,543380400,69900,69900,69900,69900,0
|
|
20231012,172000,543380400,69900,69900,69900,69900,0
|
|
20231012,171900,543380400,69900,69900,69900,69900,0
|
|
20231012,171800,543380400,69900,69900,69900,69900,0
|
|
20231012,171700,543380400,69900,69900,69900,69900,0
|
|
20231012,171600,543380400,69900,69900,69900,69900,0
|
|
20231012,171500,543380400,69900,69900,69900,69900,0
|
|
20231012,171400,543380400,69900,69900,69900,69900,0
|
|
20231012,171300,543380400,69900,69900,69900,69900,0
|
|
20231012,171200,543380400,69900,69900,69900,69900,0
|
|
20231012,171100,543380400,69900,69900,69900,69900,0
|
|
20231012,171000,543380400,69900,69900,69900,69900,0
|
|
20231012,170900,543380400,69900,69900,69900,69900,0
|
|
20231012,170800,543380400,69900,69900,69900,69900,0
|
|
20231012,170700,543380400,69900,69900,69900,69900,0
|
|
20231012,170600,543380400,69900,69900,69900,69900,0
|
|
20231012,170500,543380400,69900,69900,69900,69900,0
|
|
20231012,170400,543380400,69900,69900,69900,69900,0
|
|
20231012,170300,543380400,69900,69900,69900,69900,0
|
|
20231012,170200,543380400,69900,69900,69900,69900,0
|
|
20231012,170100,543380400,69900,69900,69900,69900,0
|
|
20231012,170000,543380400,69900,69900,69900,69900,1098
|
|
20231012,165900,543380400,69900,69900,69900,69900,0
|
|
20231012,165800,543380400,69900,69900,69900,69900,0
|
|
20231012,165700,543380400,69900,69900,69900,69900,0
|
|
20231012,165600,543380400,69900,69900,69900,69900,0
|
|
20231012,165500,543380400,69900,69900,69900,69900,0
|
|
20231012,165400,543380400,69900,69900,69900,69900,0
|
|
20231012,165300,543380400,69900,69900,69900,69900,0
|
|
20231012,165200,543380400,69900,69900,69900,69900,0
|
|
20231012,165100,543380400,69900,69900,69900,69900,0
|
|
20231012,165000,543380400,69900,69900,69900,69900,0
|
|
20231012,164900,543380400,69900,69900,69900,69900,0
|
|
20231012,164800,543380400,69900,69900,69900,69900,0
|
|
20231012,164700,543380400,69900,69900,69900,69900,0
|
|
20231012,164600,543380400,69900,69900,69900,69900,0
|
|
20231012,164500,543380400,69900,69900,69900,69900,0
|
|
20231012,164400,543380400,69900,69900,69900,69900,0
|
|
20231012,164300,543380400,69900,69900,69900,69900,0
|
|
20231012,164200,543380400,69900,69900,69900,69900,0
|
|
20231012,164100,543380400,69900,69900,69900,69900,0
|
|
20231012,164000,543380400,69900,69900,69900,69900,0
|
|
20231012,163900,543380400,69900,69900,69900,69900,0
|
|
20231012,163800,543380400,69900,69900,69900,69900,0
|
|
20231012,163700,543380400,69900,69900,69900,69900,0
|
|
20231012,163600,543380400,69900,69900,69900,69900,0
|
|
20231012,163500,543380400,69900,69900,69900,69900,0
|
|
20231012,163400,543380400,69900,69900,69900,69900,0
|
|
20231012,163300,543380400,69900,69900,69900,69900,0
|
|
20231012,163200,543380400,69900,69900,69900,69900,0
|
|
20231012,163100,543380400,69900,69900,69900,69900,0
|
|
20231012,163000,543380400,69900,69900,69900,69900,1098
|
|
20231012,162900,543380400,69900,69900,69900,69900,0
|
|
20231012,162800,543380400,69900,69900,69900,69900,0
|
|
20231012,162700,543380400,69900,69900,69900,69900,0
|
|
20231012,162600,543380400,69900,69900,69900,69900,0
|
|
20231012,162500,543380400,69900,69900,69900,69900,0
|
|
20231012,162400,543380400,69900,69900,69900,69900,0
|
|
20231012,162300,543380400,69900,69900,69900,69900,0
|
|
20231012,162200,543380400,69900,69900,69900,69900,0
|
|
20231012,162100,543380400,69900,69900,69900,69900,0
|
|
20231012,162000,543380400,69900,69900,69900,69900,0
|
|
20231012,161900,543380400,69900,69900,69900,69900,0
|
|
20231012,161800,543380400,69900,69900,69900,69900,0
|
|
20231012,161700,543380400,69900,69900,69900,69900,0
|
|
20231012,161600,543380400,69900,69900,69900,69900,0
|
|
20231012,161500,543380400,69900,69900,69900,69900,0
|
|
20231012,161400,543380400,69900,69900,69900,69900,0
|
|
20231012,161300,543380400,69900,69900,69900,69900,0
|
|
20231012,161200,543380400,69900,69900,69900,69900,0
|
|
20231012,161100,543380400,69900,69900,69900,69900,0
|
|
20231012,161000,543380400,69900,69900,69900,69900,0
|
|
20231012,160900,543380400,69900,69900,69900,69900,0
|
|
20231012,160800,543380400,69900,69900,69900,69900,0
|
|
20231012,160700,543380400,69900,69900,69900,69900,0
|
|
20231012,160600,543380400,69900,69900,69900,69900,0
|
|
20231012,160500,543380400,69900,69900,69900,69900,0
|
|
20231012,160400,543380400,69900,69900,69900,69900,0
|
|
20231012,160300,543380400,69900,69900,69900,69900,0
|
|
20231012,160200,543380400,69900,69900,69900,69900,0
|
|
20231012,160100,543380400,69900,69900,69900,69900,0
|
|
20231012,160000,543380400,69900,69900,69900,69900,1098
|
|
20231012,155900,543380400,69900,69900,69900,69900,0
|
|
20231012,155800,543380400,69900,69900,69900,69900,0
|
|
20231012,155700,543380400,69900,69900,69900,69900,0
|
|
20231012,155600,543380400,69900,69900,69900,69900,0
|
|
20231012,155500,543380400,69900,69900,69900,69900,0
|
|
20231012,155400,543380400,69900,69900,69900,69900,0
|
|
20231012,155300,543380400,69900,69900,69900,69900,0
|
|
20231012,155200,543380400,69900,69900,69900,69900,0
|
|
20231012,155100,543380400,69900,69900,69900,69900,0
|
|
20231012,155000,543380400,69900,69900,69900,69900,0
|
|
20231012,154900,543380400,69900,69900,69900,69900,0
|
|
20231012,154800,543380400,69900,69900,69900,69900,0
|
|
20231012,154700,543380400,69900,69900,69900,69900,0
|
|
20231012,154600,543380400,69900,69900,69900,69900,0
|
|
20231012,154500,543380400,69900,69900,69900,69900,0
|
|
20231012,154400,543380400,69900,69900,69900,69900,0
|
|
20231012,154300,543380400,69900,69900,69900,69900,0
|
|
20231012,154200,543380400,69900,69900,69900,69900,0
|
|
20231012,154100,543380400,69900,69900,69900,69900,0
|
|
20231012,154000,543380400,69900,69900,69900,69900,0
|
|
20231012,153900,543380400,69900,69900,69900,69900,0
|
|
20231012,153800,543380400,69900,69900,69900,69900,0
|
|
20231012,153700,543380400,69900,69900,69900,69900,0
|
|
20231012,153600,543380400,69900,69900,69900,69900,0
|
|
20231012,153500,543380400,69900,69900,69900,69900,0
|
|
20231012,153400,543380400,69900,69900,69900,69900,0
|
|
20231012,153300,543380400,69900,69900,69900,69900,0
|
|
20231012,153200,543380400,69900,69900,69900,69900,0
|
|
20231012,153100,543380400,69900,69900,69900,69900,0
|
|
20231012,153000,543380400,69900,69900,69900,69900,2196
|
|
20231012,152900,466630200,70000,70000,70000,70000,0
|
|
20231012,152800,466630200,70000,70000,70000,70000,0
|
|
20231012,152700,466630200,70000,70000,70000,70000,0
|
|
20231012,152600,466630200,70000,70000,70000,70000,0
|
|
20231012,152500,466630200,70000,70000,70000,70000,0
|
|
20231012,152400,466630200,70000,70000,70000,70000,0
|
|
20231012,152300,466630200,70000,70000,70000,70000,0
|
|
20231012,152200,466630200,70000,70000,70000,70000,0
|
|
20231012,152100,466630200,70000,70000,70000,70000,0
|
|
20231012,152000,466630200,70000,70000,70000,70000,0
|
|
20231012,151900,466630200,70000,69900,70000,69900,52
|
|
20231012,151800,462990500,70000,69900,70000,69900,57
|
|
20231012,151700,459000600,70000,70000,70000,70000,55
|
|
20231012,151600,455150600,70000,70000,70000,70000,10
|
|
20231012,151500,454450600,69900,70000,70000,69900,32
|
|
20231012,151400,452213700,70000,70000,70000,70000,39
|
|
20231012,151300,449483700,70000,70000,70000,70000,47
|
|
20231012,151200,446193700,70000,70000,70000,70000,45
|
|
20231012,151100,443043700,70000,69900,70000,69900,28
|
|
20231012,151000,441083800,70000,69900,70000,69900,19
|
|
20231012,150900,439753900,69900,69800,69900,69800,155
|
|
20231012,150800,428921400,69800,69800,69800,69800,36
|
|
20231012,150700,426408600,69800,69800,69800,69800,8
|
|
20231012,150600,425850200,69600,69600,69600,69600,0
|
|
20231012,150500,425850200,69600,69600,69600,69600,0
|
|
20231012,150400,425850200,69600,69700,69700,69600,144
|
|
20231012,150300,415819500,69700,69800,69800,69700,575
|
|
20231012,150200,375736900,69900,69900,69900,69900,0
|
|
20231012,150100,375736900,69900,69900,69900,69900,0
|
|
20231012,150000,375736900,69900,69900,69900,69900,0
|
|
20231012,145900,375736900,69900,69900,69900,69900,2
|
|
20231012,145800,375597100,69800,69900,69900,69800,2
|
|
20231012,145700,375457400,69800,69800,69800,69800,0
|
|
20231012,145600,375457400,69800,69800,69800,69800,1
|
|
20231012,145500,375387600,69700,69700,69700,69700,0
|
|
20231012,145400,375387600,69700,69700,69700,69700,13
|
|
20231012,145300,374481500,69900,69900,69900,69900,1
|
|
20231012,145200,374411600,69900,69900,69900,69900,4
|
|
20231012,145100,374132000,69900,69900,69900,69900,0
|
|
20231012,145000,374132000,69900,69900,69900,69900,1
|
|
20231012,144900,374062100,69900,69800,69900,69700,108
|
|
20231012,144800,366530200,69800,69800,69800,69800,2
|
|
20231012,144700,366390600,69900,69700,69900,69700,16
|
|
20231012,144600,365274200,69700,69700,69700,69700,0
|
|
20231012,144500,365274200,69700,69700,69700,69700,0
|
|
20231012,144400,365274200,69700,70000,70000,69700,2409
|
|
20231012,144300,196890100,70000,70000,70000,70000,4
|
|
20231012,144200,196610100,70000,70000,70000,70000,0
|
|
20231012,144100,196610100,70000,70000,70000,70000,1
|
|
20231012,144000,196540100,70000,70000,70000,70000,0
|
|
20231012,143900,196540100,70000,70000,70000,70000,1
|
|
20231012,143800,196470100,70000,70000,70000,70000,1
|
|
20231012,143700,196400100,70000,70000,70000,70000,0
|
|
20231012,143600,196400100,70000,70000,70000,70000,1
|
|
20231012,143500,196330100,70000,70000,70000,70000,1
|
|
20231012,143400,196260100,70000,70000,70000,70000,0
|
|
20231012,143300,196260100,70000,70000,70000,70000,1
|
|
20231012,143200,196190100,70000,70000,70000,70000,1
|
|
20231012,143100,196120100,70000,70000,70000,70000,0
|
|
20231012,143000,196120100,70000,70000,70000,70000,1
|
|
20231012,142900,196050100,70000,70000,70000,70000,1
|
|
20231012,142800,195980100,70000,70000,70000,70000,0
|
|
20231012,142700,195980100,70000,70000,70000,70000,1
|
|
20231012,142600,195910100,70000,70000,70000,70000,1
|
|
20231012,142500,195840100,70000,70000,70000,70000,0
|
|
20231012,142400,195840100,70000,70000,70000,70000,1
|
|
20231012,142300,195770100,70000,70000,70000,70000,1
|
|
20231012,142200,195700100,70000,70000,70000,70000,0
|
|
20231012,142100,195700100,70000,70000,70000,70000,1
|
|
20231012,142000,195630100,70000,70000,70000,70000,2
|
|
20231012,141900,195490100,70000,70000,70000,70000,0
|
|
20231012,141800,195490100,70000,70000,70000,70000,4
|
|
20231012,141700,195210100,70000,70000,70000,70000,0
|
|
20231012,141600,195210100,70000,70000,70000,70000,0
|
|
20231012,141500,195210100,70000,70000,70000,70000,0
|
|
20231012,141400,195210100,70000,70000,70000,70000,0
|
|
20231012,141300,195210100,70000,70000,70000,70000,0
|
|
20231012,141200,195210100,70000,70000,70000,70000,0
|
|
20231012,141100,195210100,70000,70000,70000,70000,0
|
|
20231012,141000,195210100,70000,70000,70000,70000,0
|
|
20231012,140900,195210100,70000,70000,70000,70000,0
|
|
20231012,140800,195210100,70000,70000,70000,70000,0
|
|
20231012,140700,195210100,70000,70000,70000,70000,2
|
|
20231012,140600,195070100,69900,69900,69900,69900,0
|
|
20231012,140500,195070100,69900,69900,69900,69900,0
|
|
20231012,140400,195070100,69900,69900,69900,69900,0
|
|
20231012,140300,195070100,69900,69900,70000,69900,57
|
|
20231012,140200,191085000,69900,69900,69900,69900,0
|
|
20231012,140100,191085000,69900,69900,69900,69900,0
|
|
20231012,140000,191085000,69900,69900,69900,69900,0
|
|
20231012,135900,191085000,69900,69900,69900,69900,0
|
|
20231012,135800,191085000,69900,69900,69900,69900,0
|
|
20231012,135700,191085000,69900,69900,69900,69900,0
|
|
20231012,135600,191085000,69900,69900,69900,69900,0
|
|
20231012,135500,191085000,69900,69900,69900,69900,0
|
|
20231012,135400,191085000,69900,69900,69900,69900,10
|
|
20231012,135300,190386000,70000,70000,70000,70000,0
|
|
20231012,135200,190386000,70000,70000,70000,70000,0
|
|
20231012,135100,190386000,70000,70000,70000,70000,0
|
|
20231012,135000,190386000,70000,70000,70000,70000,0
|
|
20231012,134900,190386000,70000,70000,70000,70000,0
|
|
20231012,134800,190386000,70000,70000,70000,70000,0
|
|
20231012,134700,190386000,70000,70000,70000,70000,0
|
|
20231012,134600,190386000,70000,70000,70000,70000,0
|
|
20231012,134500,190386000,70000,70000,70000,70000,0
|
|
20231012,134400,190386000,70000,70000,70000,70000,0
|
|
20231012,134300,190386000,70000,70000,70000,70000,0
|
|
20231012,134200,190386000,70000,70000,70000,70000,0
|
|
20231012,134100,190386000,70000,69900,70000,69900,18
|
|
20231012,134000,189127500,70000,70000,70000,70000,0
|
|
20231012,133900,189127500,70000,70000,70000,70000,0
|
|
20231012,133800,189127500,70000,70000,70000,70000,0
|
|
20231012,133700,189127500,70000,70000,70000,70000,0
|
|
20231012,133600,189127500,70000,70000,70000,70000,0
|
|
20231012,133500,189127500,70000,70000,70000,70000,0
|
|
20231012,133400,189127500,70000,70000,70000,70000,0
|
|
20231012,133300,189127500,70000,70000,70000,70000,0
|
|
20231012,133200,189127500,70000,70000,70000,70000,0
|
|
20231012,133100,189127500,70000,70000,70000,70000,0
|
|
20231012,133000,189127500,70000,70000,70000,70000,0
|
|
20231012,132900,189127500,70000,70000,70000,70000,0
|
|
20231012,132800,189127500,70000,70000,70000,70000,0
|
|
20231012,132700,189127500,70000,70000,70000,70000,0
|
|
20231012,132600,189127500,70000,70000,70000,70000,0
|
|
20231012,132500,189127500,70000,70000,70000,70000,0
|
|
20231012,132400,189127500,70000,70000,70000,70000,0
|
|
20231012,132300,189127500,70000,70000,70000,70000,0
|
|
20231012,132200,189127500,70000,70000,70000,70000,0
|
|
20231012,132100,189127500,70000,70000,70000,70000,0
|
|
20231012,132000,189127500,70000,70000,70000,70000,0
|
|
20231012,131900,189127500,70000,70000,70000,70000,0
|
|
20231012,131800,189127500,70000,70000,70000,70000,0
|
|
20231012,131700,189127500,70000,70000,70000,70000,1
|
|
20231012,131600,189057500,70000,70000,70000,70000,0
|
|
20231012,131500,189057500,70000,70000,70000,70000,0
|
|
20231012,131400,189057500,70000,70000,70000,70000,0
|
|
20231012,131300,189057500,70000,70000,70000,70000,0
|
|
20231012,131200,189057500,70000,70000,70000,70000,0
|
|
20231012,131100,189057500,70000,70000,70000,70000,0
|
|
20231012,131000,189057500,70000,70000,70000,70000,0
|
|
20231012,130900,189057500,70000,70000,70000,70000,0
|
|
20231012,130800,189057500,70000,70000,70000,69900,128
|
|
20231012,130700,180098700,70000,70000,70000,70000,0
|
|
20231012,130600,180098700,70000,70000,70000,70000,0
|
|
20231012,130500,180098700,70000,70000,70000,70000,1
|
|
20231012,130400,180028700,70000,70000,70000,70000,0
|
|
20231012,130300,180028700,70000,70000,70000,70000,0
|
|
20231012,130200,180028700,70000,70000,70000,70000,0
|
|
20231012,130100,180028700,70000,70000,70000,70000,0
|
|
20231012,130000,180028700,70000,70000,70000,70000,1
|
|
20231012,125900,179958700,70000,70000,70000,70000,0
|
|
20231012,125800,179958700,70000,70000,70000,70000,0
|
|
20231012,125700,179958700,70000,70000,70000,70000,0
|
|
20231012,125600,179958700,70000,70000,70000,70000,0
|
|
20231012,125500,179958700,70000,70000,70000,70000,0
|
|
20231012,125400,179958700,70000,70000,70000,70000,0
|
|
20231012,125300,179958700,70000,70000,70000,70000,0
|
|
20231012,125200,179958700,70000,70000,70000,70000,0
|
|
20231012,125100,179958700,70000,70000,70000,70000,0
|
|
20231012,125000,179958700,70000,70000,70000,70000,0
|
|
20231012,124900,179958700,70000,70000,70000,70000,0
|
|
20231012,124800,179958700,70000,70000,70000,70000,1
|
|
20231012,124700,179888700,70000,70000,70000,70000,0
|
|
20231012,124600,179888700,70000,70000,70000,70000,0
|
|
20231012,124500,179888700,70000,70000,70000,70000,0
|
|
20231012,124400,179888700,70000,70000,70000,70000,0
|
|
20231012,124300,179888700,70000,70000,70000,70000,0
|
|
20231012,124200,179888700,70000,70000,70000,70000,0
|
|
20231012,124100,179888700,70000,70000,70000,70000,0
|
|
20231012,124000,179888700,70000,70000,70000,70000,0
|
|
20231012,123900,179888700,70000,70000,70000,70000,0
|
|
20231012,123800,179888700,70000,70000,70000,70000,0
|
|
20231012,123700,179888700,70000,70000,70000,70000,0
|
|
20231012,123600,179888700,70000,70000,70000,70000,0
|
|
20231012,123500,179888700,70000,70000,70000,70000,0
|
|
20231012,123400,179888700,70000,70000,70000,70000,0
|
|
20231012,123300,179888700,70000,70000,70000,70000,0
|
|
20231012,123200,179888700,70000,70000,70000,70000,0
|
|
20231012,123100,179888700,70000,70000,70000,70000,0
|
|
20231012,123000,179888700,70000,70000,70000,70000,0
|
|
20231012,122900,179888700,70000,70000,70000,70000,0
|
|
20231012,122800,179888700,70000,70000,70000,70000,30
|
|
20231012,122700,177788700,70000,70000,70000,70000,0
|
|
20231012,122600,177788700,70000,70000,70000,70000,0
|
|
20231012,122500,177788700,70000,70000,70000,70000,0
|
|
20231012,122400,177788700,70000,70000,70000,70000,0
|
|
20231012,122300,177788700,70000,70000,70000,70000,0
|
|
20231012,122200,177788700,70000,70000,70000,70000,0
|
|
20231012,122100,177788700,70000,70000,70000,70000,0
|
|
20231012,122000,177788700,70000,70000,70000,70000,0
|
|
20231012,121900,177788700,70000,70000,70000,70000,1
|
|
20231012,121800,177718700,70000,70000,70000,70000,0
|
|
20231012,121700,177718700,70000,70000,70000,70000,0
|
|
20231012,121600,177718700,70000,70000,70000,70000,0
|
|
20231012,121500,177718700,70000,70000,70000,70000,0
|
|
20231012,121400,177718700,70000,70000,70000,70000,0
|
|
20231012,121300,177718700,70000,70000,70000,70000,0
|
|
20231012,121200,177718700,70000,70000,70000,70000,0
|
|
20231012,121100,177718700,70000,70000,70000,70000,0
|
|
20231012,121000,177718700,70000,70000,70000,70000,0
|
|
20231012,120900,177718700,70000,70000,70000,70000,1
|
|
20231012,120800,177648700,70000,70000,70000,70000,0
|
|
20231012,120700,177648700,70000,70000,70000,70000,0
|
|
20231012,120600,177648700,70000,70000,70000,70000,10
|
|
20231012,120500,176948700,69900,69900,69900,69900,0
|
|
20231012,120400,176948700,69900,69900,69900,69900,0
|
|
20231012,120300,176948700,69900,69900,69900,69900,0
|
|
20231012,120200,176948700,69900,69900,69900,69900,0
|
|
20231012,120100,176948700,69900,69900,69900,69900,0
|
|
20231012,120000,176948700,69900,69900,69900,69900,85
|
|
20231012,115900,171007200,69900,69900,69900,69900,0
|
|
20231012,115800,171007200,69900,69900,69900,69900,0
|
|
20231012,115700,171007200,69900,69900,69900,69900,0
|
|
20231012,115600,171007200,69900,69900,69900,69900,0
|
|
20231012,115500,171007200,69900,69900,69900,69900,1
|
|
20231012,115400,170937300,70000,70000,70000,70000,0
|
|
20231012,115300,170937300,70000,70000,70000,70000,0
|
|
20231012,115200,170937300,70000,70000,70000,70000,0
|
|
20231012,115100,170937300,70000,69900,70000,69900,220
|
|
20231012,115000,155541400,70000,70000,70000,70000,0
|
|
20231012,114900,155541400,70000,70000,70000,70000,15
|
|
20231012,114800,154491400,69900,69900,69900,69900,0
|
|
20231012,114700,154491400,69900,69900,69900,69900,10
|
|
20231012,114600,153792400,70000,70000,70000,70000,0
|
|
20231012,114500,153792400,70000,70000,70000,70000,0
|
|
20231012,114400,153792400,70000,70000,70000,70000,0
|
|
20231012,114300,153792400,70000,70000,70000,70000,0
|
|
20231012,114200,153792400,70000,70000,70000,70000,0
|
|
20231012,114100,153792400,70000,70000,70000,70000,0
|
|
20231012,114000,153792400,70000,70000,70000,70000,0
|
|
20231012,113900,153792400,70000,70000,70000,70000,0
|
|
20231012,113800,153792400,70000,70000,70000,70000,0
|
|
20231012,113700,153792400,70000,70000,70000,70000,0
|
|
20231012,113600,153792400,70000,70000,70000,70000,0
|
|
20231012,113500,153792400,70000,70000,70000,70000,0
|
|
20231012,113400,153792400,70000,70000,70000,70000,0
|
|
20231012,113300,153792400,70000,70000,70000,70000,0
|
|
20231012,113200,153792400,70000,70000,70000,70000,0
|
|
20231012,113100,153792400,70000,70000,70000,70000,0
|
|
20231012,113000,153792400,70000,70000,70000,70000,5
|
|
20231012,112900,153442400,70000,70000,70000,70000,0
|
|
20231012,112800,153442400,70000,70000,70000,70000,0
|
|
20231012,112700,153442400,70000,70000,70000,70000,3
|
|
20231012,112600,153232400,70000,70000,70000,70000,0
|
|
20231012,112500,153232400,70000,70000,70000,70000,0
|
|
20231012,112400,153232400,70000,70000,70000,70000,0
|
|
20231012,112300,153232400,70000,70000,70000,70000,0
|
|
20231012,112200,153232400,70000,70000,70000,70000,0
|
|
20231012,112100,153232400,70000,70000,70000,70000,0
|
|
20231012,112000,153232400,70000,70000,70000,70000,0
|
|
20231012,111900,153232400,70000,70000,70000,70000,0
|
|
20231012,111800,153232400,70000,70000,70000,70000,0
|
|
20231012,111700,153232400,70000,70000,70000,70000,0
|
|
20231012,111600,153232400,70000,70000,70000,70000,1
|
|
20231012,111500,153162400,70000,70000,70000,70000,0
|
|
20231012,111400,153162400,70000,70000,70000,70000,0
|
|
20231012,111300,153162400,70000,70000,70000,70000,6
|
|
20231012,111200,152742400,69900,70000,70000,69900,18
|
|
20231012,111100,151483200,70000,70000,70000,70000,0
|
|
20231012,111000,151483200,70000,70000,70000,70000,10
|
|
20231012,110900,150783200,70000,70000,70000,69900,23
|
|
20231012,110800,149173600,70000,70000,70000,70000,0
|
|
20231012,110700,149173600,70000,70000,70000,70000,0
|
|
20231012,110600,149173600,70000,70000,70000,70000,4
|
|
20231012,110500,148893600,70000,70000,70000,70000,2
|
|
20231012,110400,148753600,70000,70000,70000,70000,2
|
|
20231012,110300,148613600,70000,70000,70000,70000,0
|
|
20231012,110200,148613600,70000,70000,70000,70000,0
|
|
20231012,110100,148613600,70000,70000,70000,70000,0
|
|
20231012,110000,148613600,70000,70000,70000,70000,0
|
|
20231012,105900,148613600,70000,70000,70000,70000,0
|
|
20231012,105800,148613600,70000,70000,70000,70000,0
|
|
20231012,105700,148613600,70000,70000,70000,70000,20
|
|
20231012,105600,147213600,70000,70000,70000,70000,0
|
|
20231012,105500,147213600,70000,70000,70000,70000,0
|
|
20231012,105400,147213600,70000,70000,70000,70000,0
|
|
20231012,105300,147213600,70000,70000,70000,70000,20
|
|
20231012,105200,145813600,70000,70000,70000,70000,0
|
|
20231012,105100,145813600,70000,70000,70000,70000,0
|
|
20231012,105000,145813600,70000,70000,70000,70000,2
|
|
20231012,104900,145673600,70000,70000,70000,70000,114
|
|
20231012,104800,137693600,70100,70400,70400,70100,233
|
|
20231012,104700,121309000,70500,70500,70500,70500,0
|
|
20231012,104600,121309000,70500,70500,70600,70500,26
|
|
20231012,104500,119475800,70700,70700,70700,70700,0
|
|
20231012,104400,119475800,70700,70700,70700,70700,0
|
|
20231012,104300,119475800,70700,70700,70700,70700,13
|
|
20231012,104200,118556700,70700,70700,70700,70700,0
|
|
20231012,104100,118556700,70700,70600,70700,70600,16
|
|
20231012,104000,117427000,70700,70800,70800,70700,72
|
|
20231012,103900,112331000,70900,70500,70900,70500,67
|
|
20231012,103800,107582100,70500,70000,70500,70000,1233
|
|
20231012,103700,21202200,70000,70000,70000,70000,0
|
|
20231012,103600,21202200,70000,70000,70000,70000,0
|
|
20231012,103500,21202200,70000,70000,70000,70000,4
|
|
20231012,103400,20922200,70000,70000,70000,70000,23
|
|
20231012,103300,19312200,70000,70000,70000,70000,0
|
|
20231012,103200,19312200,70000,70000,70000,70000,58
|
|
20231012,103100,15252200,70000,70000,70000,70000,20
|
|
20231012,103000,13852200,69900,69900,69900,69900,1
|
|
20231012,102900,13782300,70000,70000,70000,70000,0
|
|
20231012,102800,13782300,70000,70000,70000,70000,0
|
|
20231012,102700,13782300,70000,70000,70000,70000,18
|
|
20231012,102600,12522300,70000,70000,70000,70000,0
|
|
20231012,102500,12522300,70000,70000,70000,70000,0
|
|
20231012,102400,12522300,70000,70000,70000,70000,17
|
|
20231012,102300,11332300,70000,70000,70000,70000,12
|
|
20231012,102200,10492300,70000,70000,70000,70000,6
|
|
20231012,102100,10072300,70000,70000,70000,70000,0
|
|
20231012,102000,10072300,70000,70000,70000,70000,0
|
|
20231012,101900,10072300,70000,70000,70000,70000,0
|
|
20231012,101800,10072300,70000,70000,70000,70000,0
|
|
20231012,101700,10072300,70000,70000,70000,70000,0
|
|
20231012,101600,10072300,70000,70000,70000,70000,0
|
|
20231012,101500,10072300,70000,70000,70000,70000,0
|
|
20231012,101400,10072300,70000,70000,70000,70000,0
|
|
20231012,101300,10072300,70000,70000,70000,70000,0
|
|
20231012,101200,10072300,70000,70000,70000,70000,0
|
|
20231012,101100,10072300,70000,70000,70000,70000,0
|
|
20231012,101000,10072300,70000,70000,70000,70000,0
|
|
20231012,100900,10072300,70000,70000,70000,70000,0
|
|
20231012,100800,10072300,70000,70000,70000,70000,0
|
|
20231012,100700,10072300,70000,70000,70000,70000,0
|
|
20231012,100600,10072300,70000,70000,70000,70000,0
|
|
20231012,100500,10072300,70000,70000,70000,70000,0
|
|
20231012,100400,10072300,70000,70000,70000,70000,0
|
|
20231012,100300,10072300,70000,70000,70000,70000,0
|
|
20231012,100200,10072300,70000,70000,70000,70000,0
|
|
20231012,100100,10072300,70000,70000,70000,70000,0
|
|
20231012,100000,10072300,70000,70000,70000,70000,1
|
|
20231012,095900,10002300,70000,70000,70000,70000,0
|
|
20231012,095800,10002300,70000,69900,70000,69900,8
|
|
20231012,095700,9442700,69900,69900,69900,69900,0
|
|
20231012,095600,9442700,69900,69900,69900,69900,0
|
|
20231012,095500,9442700,69900,69900,69900,69900,1
|
|
20231012,095400,9372800,69800,69800,69800,69800,0
|
|
20231012,095300,9372800,69800,69800,69800,69800,0
|
|
20231012,095200,9372800,69800,69800,69800,69800,0
|
|
20231012,095100,9372800,69800,69800,69800,69800,0
|
|
20231012,095000,9372800,69800,69800,69800,69800,0
|
|
20231012,094900,9372800,69800,69800,69800,69800,0
|
|
20231012,094800,9372800,69800,69800,69800,69800,0
|
|
20231012,094700,9372800,69800,69800,69800,69800,0
|
|
20231012,094600,9372800,69800,69800,69800,69800,0
|
|
20231012,094500,9372800,69800,69800,69800,69800,0
|
|
20231012,094400,9372800,69800,69800,69800,69800,0
|
|
20231012,094300,9372800,69800,69800,69800,69800,0
|
|
20231012,094200,9372800,69800,69800,69800,69800,0
|
|
20231012,094100,9372800,69800,69800,69800,69800,0
|
|
20231012,094000,9372800,69800,69800,69800,69800,0
|
|
20231012,093900,9372800,69800,69800,69800,69800,0
|
|
20231012,093800,9372800,69800,69800,69800,69800,0
|
|
20231012,093700,9372800,69800,69800,69800,69800,0
|
|
20231012,093600,9372800,69800,69800,69800,69800,0
|
|
20231012,093500,9372800,69800,69800,69800,69800,3
|
|
20231012,093400,9163400,69900,69900,69900,69900,0
|
|
20231012,093300,9163400,69900,69900,69900,69900,40
|
|
20231012,093200,6367400,70000,70000,70000,70000,0
|
|
20231012,093100,6367400,70000,70000,70000,70000,0
|
|
20231012,093000,6367400,70000,70000,70000,70000,0
|
|
20231012,092900,6367400,70000,70000,70000,70000,0
|
|
20231012,092800,6367400,70000,70000,70000,70000,0
|
|
20231012,092700,6367400,70000,70000,70000,70000,1
|
|
20231012,092600,6297400,69900,69900,69900,69900,0
|
|
20231012,092500,6297400,69900,69900,69900,69900,1
|
|
20231012,092400,6227500,69900,69900,69900,69900,11
|
|
20231012,092300,5458600,70000,70000,70000,70000,0
|
|
20231012,092200,5458600,70000,70000,70000,70000,10
|
|
20231012,092100,4758600,69900,69900,69900,69900,2
|
|
20231012,092000,4618800,70000,70000,70000,70000,0
|
|
20231012,091900,4618800,70000,70000,70000,70000,0
|
|
20231012,091800,4618800,70000,70000,70000,70000,0
|
|
20231012,091700,4618800,70000,70000,70000,70000,18
|
|
20231012,091600,3358800,70000,70000,70000,70000,0
|
|
20231012,091500,3358800,70000,70000,70000,70000,0
|
|
20231012,091400,3358800,70000,70000,70000,70000,0
|
|
20231012,091300,3358800,70000,70000,70000,70000,0
|
|
20231012,091200,3358800,70000,70000,70000,70000,10
|
|
20231012,091100,2658800,69900,69900,69900,69900,0
|
|
20231012,091000,2658800,69900,70000,70000,69900,11
|
|
20231012,090900,1888900,70200,70200,70200,70200,0
|
|
20231012,090800,1888900,70200,70200,70200,70200,1
|
|
20231012,090700,1818700,70200,70200,70200,70200,0
|
|
20231012,090600,1818700,70200,70200,70200,70200,0
|
|
20231012,090500,1818700,70200,70000,70200,70000,11
|
|
20231012,090400,1048500,69900,69900,69900,69900,0
|
|
20231012,090300,1048500,69900,69900,69900,69900,0
|
|
20231012,090200,1048500,69900,69900,69900,69900,0
|
|
20231012,090100,1048500,69900,69900,69900,69900,3
|
|
20231012,090000,838800,69900,69900,69900,69900,12
|