653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195000,55982900,85200,85200,85200,85200,11
|
|
20231017,194900,55982900,85200,85200,85200,85200,0
|
|
20231017,194800,55982900,85200,85200,85200,85200,0
|
|
20231017,194700,55982900,85200,85200,85200,85200,0
|
|
20231017,194600,55982900,85200,85200,85200,85200,0
|
|
20231017,194500,55982900,85200,85200,85200,85200,0
|
|
20231017,194400,55982900,85200,85200,85200,85200,0
|
|
20231017,194300,55982900,85200,85200,85200,85200,0
|
|
20231017,194200,55982900,85200,85200,85200,85200,0
|
|
20231017,194100,55982900,85200,85200,85200,85200,0
|
|
20231017,194000,55982900,85200,85200,85200,85200,0
|
|
20231017,193900,55982900,85200,85200,85200,85200,0
|
|
20231017,193800,55982900,85200,85200,85200,85200,0
|
|
20231017,193700,55982900,85200,85200,85200,85200,0
|
|
20231017,193600,55982900,85200,85200,85200,85200,0
|
|
20231017,193500,55982900,85200,85200,85200,85200,0
|
|
20231017,193400,55982900,85200,85200,85200,85200,0
|
|
20231017,193300,55982900,85200,85200,85200,85200,0
|
|
20231017,193200,55982900,85200,85200,85200,85200,0
|
|
20231017,193100,55982900,85200,85200,85200,85200,0
|
|
20231017,193000,55982900,85200,85200,85200,85200,0
|
|
20231017,192900,55982900,85200,85200,85200,85200,0
|
|
20231017,192800,55982900,85200,85200,85200,85200,0
|
|
20231017,192700,55982900,85200,85200,85200,85200,0
|
|
20231017,192600,55982900,85200,85200,85200,85200,0
|
|
20231017,192500,55982900,85200,85200,85200,85200,0
|
|
20231017,192400,55982900,85200,85200,85200,85200,0
|
|
20231017,192300,55982900,85200,85200,85200,85200,0
|
|
20231017,192200,55982900,85200,85200,85200,85200,0
|
|
20231017,192100,55982900,85200,85200,85200,85200,0
|
|
20231017,192000,55982900,85200,85200,85200,85200,11
|
|
20231017,191900,55982900,85200,85200,85200,85200,0
|
|
20231017,191800,55982900,85200,85200,85200,85200,0
|
|
20231017,191700,55982900,85200,85200,85200,85200,0
|
|
20231017,191600,55982900,85200,85200,85200,85200,0
|
|
20231017,191500,55982900,85200,85200,85200,85200,0
|
|
20231017,191400,55982900,85200,85200,85200,85200,0
|
|
20231017,191300,55982900,85200,85200,85200,85200,0
|
|
20231017,191200,55982900,85200,85200,85200,85200,0
|
|
20231017,191100,55982900,85200,85200,85200,85200,0
|
|
20231017,191000,55982900,85200,85200,85200,85200,0
|
|
20231017,190900,55982900,85200,85200,85200,85200,0
|
|
20231017,190800,55982900,85200,85200,85200,85200,0
|
|
20231017,190700,55982900,85200,85200,85200,85200,0
|
|
20231017,190600,55982900,85200,85200,85200,85200,0
|
|
20231017,190500,55982900,85200,85200,85200,85200,0
|
|
20231017,190400,55982900,85200,85200,85200,85200,0
|
|
20231017,190300,55982900,85200,85200,85200,85200,0
|
|
20231017,190200,55982900,85200,85200,85200,85200,0
|
|
20231017,190100,55982900,85200,85200,85200,85200,0
|
|
20231017,190000,55982900,85200,85200,85200,85200,0
|
|
20231017,185900,55982900,85200,85200,85200,85200,0
|
|
20231017,185800,55982900,85200,85200,85200,85200,0
|
|
20231017,185700,55982900,85200,85200,85200,85200,0
|
|
20231017,185600,55982900,85200,85200,85200,85200,0
|
|
20231017,185500,55982900,85200,85200,85200,85200,0
|
|
20231017,185400,55982900,85200,85200,85200,85200,0
|
|
20231017,185300,55982900,85200,85200,85200,85200,0
|
|
20231017,185200,55982900,85200,85200,85200,85200,0
|
|
20231017,185100,55982900,85200,85200,85200,85200,0
|
|
20231017,185000,55982900,85200,85200,85200,85200,11
|
|
20231017,184900,55982900,85200,85200,85200,85200,0
|
|
20231017,184800,55982900,85200,85200,85200,85200,0
|
|
20231017,184700,55982900,85200,85200,85200,85200,0
|
|
20231017,184600,55982900,85200,85200,85200,85200,0
|
|
20231017,184500,55982900,85200,85200,85200,85200,0
|
|
20231017,184400,55982900,85200,85200,85200,85200,0
|
|
20231017,184300,55982900,85200,85200,85200,85200,0
|
|
20231017,184200,55982900,85200,85200,85200,85200,0
|
|
20231017,184100,55982900,85200,85200,85200,85200,0
|
|
20231017,184000,55982900,85200,85200,85200,85200,0
|
|
20231017,183900,55982900,85200,85200,85200,85200,0
|
|
20231017,183800,55982900,85200,85200,85200,85200,0
|
|
20231017,183700,55982900,85200,85200,85200,85200,0
|
|
20231017,183600,55982900,85200,85200,85200,85200,0
|
|
20231017,183500,55982900,85200,85200,85200,85200,0
|
|
20231017,183400,55982900,85200,85200,85200,85200,0
|
|
20231017,183300,55982900,85200,85200,85200,85200,0
|
|
20231017,183200,55982900,85200,85200,85200,85200,0
|
|
20231017,183100,55982900,85200,85200,85200,85200,0
|
|
20231017,183000,55982900,85200,85200,85200,85200,0
|
|
20231017,182900,55982900,85200,85200,85200,85200,0
|
|
20231017,182800,55982900,85200,85200,85200,85200,0
|
|
20231017,182700,55982900,85200,85200,85200,85200,0
|
|
20231017,182600,55982900,85200,85200,85200,85200,0
|
|
20231017,182500,55982900,85200,85200,85200,85200,0
|
|
20231017,182400,55982900,85200,85200,85200,85200,0
|
|
20231017,182300,55982900,85200,85200,85200,85200,0
|
|
20231017,182200,55982900,85200,85200,85200,85200,0
|
|
20231017,182100,55982900,85200,85200,85200,85200,0
|
|
20231017,182000,55982900,85200,85200,85200,85200,11
|
|
20231017,181900,55982900,85200,85200,85200,85200,0
|
|
20231017,181800,55982900,85200,85200,85200,85200,0
|
|
20231017,181700,55982900,85200,85200,85200,85200,0
|
|
20231017,181600,55982900,85200,85200,85200,85200,0
|
|
20231017,181500,55982900,85200,85200,85200,85200,0
|
|
20231017,181400,55982900,85200,85200,85200,85200,0
|
|
20231017,181300,55982900,85200,85200,85200,85200,0
|
|
20231017,181200,55982900,85200,85200,85200,85200,0
|
|
20231017,181100,55982900,85200,85200,85200,85200,0
|
|
20231017,181000,55982900,85200,85200,85200,85200,0
|
|
20231017,180900,55982900,85200,85200,85200,85200,0
|
|
20231017,180800,55982900,85200,85200,85200,85200,0
|
|
20231017,180700,55982900,85200,85200,85200,85200,0
|
|
20231017,180600,55982900,85200,85200,85200,85200,0
|
|
20231017,180500,55982900,85200,85200,85200,85200,0
|
|
20231017,180400,55982900,85200,85200,85200,85200,0
|
|
20231017,180300,55982900,85200,85200,85200,85200,0
|
|
20231017,180200,55982900,85200,85200,85200,85200,0
|
|
20231017,180100,55982900,85200,85200,85200,85200,0
|
|
20231017,180000,55982900,85200,85200,85200,85200,0
|
|
20231017,175900,55982900,85200,85200,85200,85200,0
|
|
20231017,175800,55982900,85200,85200,85200,85200,0
|
|
20231017,175700,55982900,85200,85200,85200,85200,0
|
|
20231017,175600,55982900,85200,85200,85200,85200,0
|
|
20231017,175500,55982900,85200,85200,85200,85200,0
|
|
20231017,175400,55982900,85200,85200,85200,85200,0
|
|
20231017,175300,55982900,85200,85200,85200,85200,0
|
|
20231017,175200,55982900,85200,85200,85200,85200,0
|
|
20231017,175100,55982900,85200,85200,85200,85200,0
|
|
20231017,175000,55982900,85200,85200,85200,85200,11
|
|
20231017,174900,55982900,85200,85200,85200,85200,0
|
|
20231017,174800,55982900,85200,85200,85200,85200,0
|
|
20231017,174700,55982900,85200,85200,85200,85200,0
|
|
20231017,174600,55982900,85200,85200,85200,85200,0
|
|
20231017,174500,55982900,85200,85200,85200,85200,0
|
|
20231017,174400,55982900,85200,85200,85200,85200,0
|
|
20231017,174300,55982900,85200,85200,85200,85200,0
|
|
20231017,174200,55982900,85200,85200,85200,85200,0
|
|
20231017,174100,55982900,85200,85200,85200,85200,0
|
|
20231017,174000,55982900,85200,85200,85200,85200,0
|
|
20231017,173900,55982900,85200,85200,85200,85200,0
|
|
20231017,173800,55982900,85200,85200,85200,85200,0
|
|
20231017,173700,55982900,85200,85200,85200,85200,0
|
|
20231017,173600,55982900,85200,85200,85200,85200,0
|
|
20231017,173500,55982900,85200,85200,85200,85200,0
|
|
20231017,173400,55982900,85200,85200,85200,85200,0
|
|
20231017,173300,55982900,85200,85200,85200,85200,0
|
|
20231017,173200,55982900,85200,85200,85200,85200,0
|
|
20231017,173100,55982900,85200,85200,85200,85200,0
|
|
20231017,173000,55982900,85200,85200,85200,85200,0
|
|
20231017,172900,55982900,85200,85200,85200,85200,0
|
|
20231017,172800,55982900,85200,85200,85200,85200,0
|
|
20231017,172700,55982900,85200,85200,85200,85200,0
|
|
20231017,172600,55982900,85200,85200,85200,85200,0
|
|
20231017,172500,55982900,85200,85200,85200,85200,0
|
|
20231017,172400,55982900,85200,85200,85200,85200,0
|
|
20231017,172300,55982900,85200,85200,85200,85200,0
|
|
20231017,172200,55982900,85200,85200,85200,85200,0
|
|
20231017,172100,55982900,85200,85200,85200,85200,0
|
|
20231017,172000,55982900,85200,85200,85200,85200,11
|
|
20231017,171900,55982900,85200,85200,85200,85200,0
|
|
20231017,171800,55982900,85200,85200,85200,85200,0
|
|
20231017,171700,55982900,85200,85200,85200,85200,0
|
|
20231017,171600,55982900,85200,85200,85200,85200,0
|
|
20231017,171500,55982900,85200,85200,85200,85200,0
|
|
20231017,171400,55982900,85200,85200,85200,85200,0
|
|
20231017,171300,55982900,85200,85200,85200,85200,0
|
|
20231017,171200,55982900,85200,85200,85200,85200,0
|
|
20231017,171100,55982900,85200,85200,85200,85200,0
|
|
20231017,171000,55982900,85200,85200,85200,85200,0
|
|
20231017,170900,55982900,85200,85200,85200,85200,0
|
|
20231017,170800,55982900,85200,85200,85200,85200,0
|
|
20231017,170700,55982900,85200,85200,85200,85200,0
|
|
20231017,170600,55982900,85200,85200,85200,85200,0
|
|
20231017,170500,55982900,85200,85200,85200,85200,0
|
|
20231017,170400,55982900,85200,85200,85200,85200,0
|
|
20231017,170300,55982900,85200,85200,85200,85200,0
|
|
20231017,170200,55982900,85200,85200,85200,85200,0
|
|
20231017,170100,55982900,85200,85200,85200,85200,0
|
|
20231017,170000,55982900,85200,85200,85200,85200,0
|
|
20231017,165900,55982900,85200,85200,85200,85200,0
|
|
20231017,165800,55982900,85200,85200,85200,85200,0
|
|
20231017,165700,55982900,85200,85200,85200,85200,0
|
|
20231017,165600,55982900,85200,85200,85200,85200,0
|
|
20231017,165500,55982900,85200,85200,85200,85200,0
|
|
20231017,165400,55982900,85200,85200,85200,85200,0
|
|
20231017,165300,55982900,85200,85200,85200,85200,0
|
|
20231017,165200,55982900,85200,85200,85200,85200,0
|
|
20231017,165100,55982900,85200,85200,85200,85200,0
|
|
20231017,165000,55982900,85200,85200,85200,85200,11
|
|
20231017,164900,55982900,85200,85200,85200,85200,0
|
|
20231017,164800,55982900,85200,85200,85200,85200,0
|
|
20231017,164700,55982900,85200,85200,85200,85200,0
|
|
20231017,164600,55982900,85200,85200,85200,85200,0
|
|
20231017,164500,55982900,85200,85200,85200,85200,0
|
|
20231017,164400,55982900,85200,85200,85200,85200,0
|
|
20231017,164300,55982900,85200,85200,85200,85200,0
|
|
20231017,164200,55982900,85200,85200,85200,85200,0
|
|
20231017,164100,55982900,85200,85200,85200,85200,0
|
|
20231017,164000,55982900,85200,85200,85200,85200,0
|
|
20231017,163900,55982900,85200,85200,85200,85200,0
|
|
20231017,163800,55982900,85200,85200,85200,85200,0
|
|
20231017,163700,55982900,85200,85200,85200,85200,0
|
|
20231017,163600,55982900,85200,85200,85200,85200,0
|
|
20231017,163500,55982900,85200,85200,85200,85200,0
|
|
20231017,163400,55982900,85200,85200,85200,85200,0
|
|
20231017,163300,55982900,85200,85200,85200,85200,0
|
|
20231017,163200,55982900,85200,85200,85200,85200,0
|
|
20231017,163100,55982900,85200,85200,85200,85200,0
|
|
20231017,163000,55982900,85200,85200,85200,85200,0
|
|
20231017,162900,55982900,85200,85200,85200,85200,0
|
|
20231017,162800,55982900,85200,85200,85200,85200,0
|
|
20231017,162700,55982900,85200,85200,85200,85200,0
|
|
20231017,162600,55982900,85200,85200,85200,85200,0
|
|
20231017,162500,55982900,85200,85200,85200,85200,0
|
|
20231017,162400,55982900,85200,85200,85200,85200,0
|
|
20231017,162300,55982900,85200,85200,85200,85200,0
|
|
20231017,162200,55982900,85200,85200,85200,85200,0
|
|
20231017,162100,55982900,85200,85200,85200,85200,0
|
|
20231017,162000,55982900,85200,85200,85200,85200,11
|
|
20231017,161900,55982900,85200,85200,85200,85200,0
|
|
20231017,161800,55982900,85200,85200,85200,85200,0
|
|
20231017,161700,55982900,85200,85200,85200,85200,0
|
|
20231017,161600,55982900,85200,85200,85200,85200,0
|
|
20231017,161500,55982900,85200,85200,85200,85200,0
|
|
20231017,161400,55982900,85200,85200,85200,85200,0
|
|
20231017,161300,55982900,85200,85200,85200,85200,0
|
|
20231017,161200,55982900,85200,85200,85200,85200,0
|
|
20231017,161100,55982900,85200,85200,85200,85200,0
|
|
20231017,161000,55982900,85200,85200,85200,85200,0
|
|
20231017,160900,55982900,85200,85200,85200,85200,0
|
|
20231017,160800,55982900,85200,85200,85200,85200,0
|
|
20231017,160700,55982900,85200,85200,85200,85200,0
|
|
20231017,160600,55982900,85200,85200,85200,85200,0
|
|
20231017,160500,55982900,85200,85200,85200,85200,0
|
|
20231017,160400,55982900,85200,85200,85200,85200,0
|
|
20231017,160300,55982900,85200,85200,85200,85200,0
|
|
20231017,160200,55982900,85200,85200,85200,85200,0
|
|
20231017,160100,55982900,85200,85200,85200,85200,0
|
|
20231017,160000,55982900,85200,85200,85200,85200,0
|
|
20231017,155900,55982900,85200,85200,85200,85200,0
|
|
20231017,155800,55982900,85200,85200,85200,85200,0
|
|
20231017,155700,55982900,85200,85200,85200,85200,0
|
|
20231017,155600,55982900,85200,85200,85200,85200,0
|
|
20231017,155500,55982900,85200,85200,85200,85200,0
|
|
20231017,155400,55982900,85200,85200,85200,85200,0
|
|
20231017,155300,55982900,85200,85200,85200,85200,0
|
|
20231017,155200,55982900,85200,85200,85200,85200,0
|
|
20231017,155100,55982900,85200,85200,85200,85200,0
|
|
20231017,155000,55982900,85200,85200,85200,85200,11
|
|
20231017,154900,55982900,85200,85200,85200,85200,0
|
|
20231017,154800,55982900,85200,85200,85200,85200,0
|
|
20231017,154700,55982900,85200,85200,85200,85200,0
|
|
20231017,154600,55982900,85200,85200,85200,85200,0
|
|
20231017,154500,55982900,85200,85200,85200,85200,0
|
|
20231017,154400,55982900,85200,85200,85200,85200,0
|
|
20231017,154300,55982900,85200,85200,85200,85200,0
|
|
20231017,154200,55982900,85200,85200,85200,85200,0
|
|
20231017,154100,55982900,85200,85200,85200,85200,0
|
|
20231017,154000,55982900,85200,85200,85200,85200,0
|
|
20231017,153900,55982900,85200,85200,85200,85200,0
|
|
20231017,153800,55982900,85200,85200,85200,85200,0
|
|
20231017,153700,55982900,85200,85200,85200,85200,0
|
|
20231017,153600,55982900,85200,85200,85200,85200,0
|
|
20231017,153500,55982900,85200,85200,85200,85200,0
|
|
20231017,153400,55982900,85200,85200,85200,85200,0
|
|
20231017,153300,55982900,85200,85200,85200,85200,0
|
|
20231017,153200,55982900,85200,85200,85200,85200,0
|
|
20231017,153100,55982900,85200,85200,85200,85200,0
|
|
20231017,153000,55982900,85200,85200,85200,85200,11
|
|
20231017,152900,55045700,85000,85000,85000,85000,0
|
|
20231017,152800,55045700,85000,85000,85000,85000,0
|
|
20231017,152700,55045700,85000,85000,85000,85000,0
|
|
20231017,152600,55045700,85000,85000,85000,85000,0
|
|
20231017,152500,55045700,85000,85000,85000,85000,0
|
|
20231017,152400,55045700,85000,85000,85000,85000,0
|
|
20231017,152300,55045700,85000,85000,85000,85000,0
|
|
20231017,152200,55045700,85000,85000,85000,85000,0
|
|
20231017,152100,55045700,85000,85000,85000,85000,0
|
|
20231017,152000,55045700,85000,85000,85000,85000,0
|
|
20231017,151900,55045700,85000,85000,85000,85000,6
|
|
20231017,151800,54535700,84900,84900,84900,84900,0
|
|
20231017,151700,54535700,84900,84900,84900,84900,0
|
|
20231017,151600,54535700,84900,84900,84900,84900,0
|
|
20231017,151500,54535700,84900,84900,84900,84900,0
|
|
20231017,151400,54535700,84900,84900,84900,84900,0
|
|
20231017,151300,54535700,84900,84900,84900,84900,2
|
|
20231017,151200,54365900,84900,84900,84900,84900,0
|
|
20231017,151100,54365900,84900,84900,84900,84900,0
|
|
20231017,151000,54365900,84900,84900,84900,84900,0
|
|
20231017,150900,54365900,84900,84900,84900,84900,1
|
|
20231017,150800,54281000,84800,84800,84800,84800,0
|
|
20231017,150700,54281000,84800,84800,84800,84800,3
|
|
20231017,150600,54026600,84800,84800,84800,84800,1
|
|
20231017,150500,53941800,84600,84600,84600,84600,0
|
|
20231017,150400,53941800,84600,84600,84600,84600,0
|
|
20231017,150300,53941800,84600,84600,84600,84600,0
|
|
20231017,150200,53941800,84600,84600,84600,84600,0
|
|
20231017,150100,53941800,84600,84600,84600,84600,0
|
|
20231017,150000,53941800,84600,84600,84600,84600,0
|
|
20231017,145900,53941800,84600,84600,84600,84600,0
|
|
20231017,145800,53941800,84600,84600,84600,84600,0
|
|
20231017,145700,53941800,84600,84800,84800,84600,2
|
|
20231017,145600,53772400,84800,84800,84800,84800,0
|
|
20231017,145500,53772400,84800,84800,84800,84800,0
|
|
20231017,145400,53772400,84800,84800,84800,84800,0
|
|
20231017,145300,53772400,84800,84800,84800,84800,1
|
|
20231017,145200,53687600,84800,84800,84800,84800,0
|
|
20231017,145100,53687600,84800,84800,84800,84800,0
|
|
20231017,145000,53687600,84800,84800,84800,84800,0
|
|
20231017,144900,53687600,84800,84800,84800,84800,0
|
|
20231017,144800,53687600,84800,84800,84800,84800,0
|
|
20231017,144700,53687600,84800,84800,84800,84800,0
|
|
20231017,144600,53687600,84800,84800,84800,84800,0
|
|
20231017,144500,53687600,84800,84800,84800,84800,0
|
|
20231017,144400,53687600,84800,84800,84800,84800,1
|
|
20231017,144300,53602800,84800,84800,84800,84800,0
|
|
20231017,144200,53602800,84800,84800,84800,84800,0
|
|
20231017,144100,53602800,84800,84800,84800,84800,0
|
|
20231017,144000,53602800,84800,84800,84800,84800,1
|
|
20231017,143900,53518000,84800,84800,84800,84800,0
|
|
20231017,143800,53518000,84800,84800,84800,84800,0
|
|
20231017,143700,53518000,84800,84800,84800,84800,0
|
|
20231017,143600,53518000,84800,84800,84800,84800,0
|
|
20231017,143500,53518000,84800,84800,84800,84800,12
|
|
20231017,143400,52500400,84900,84900,84900,84900,0
|
|
20231017,143300,52500400,84900,84900,84900,84900,0
|
|
20231017,143200,52500400,84900,84900,84900,84900,0
|
|
20231017,143100,52500400,84900,84900,84900,84900,0
|
|
20231017,143000,52500400,84900,84900,84900,84900,0
|
|
20231017,142900,52500400,84900,84900,84900,84900,0
|
|
20231017,142800,52500400,84900,84900,84900,84900,0
|
|
20231017,142700,52500400,84900,84900,84900,84900,0
|
|
20231017,142600,52500400,84900,84900,84900,84900,1
|
|
20231017,142500,52415500,85000,85000,85000,85000,0
|
|
20231017,142400,52415500,85000,85000,85000,85000,0
|
|
20231017,142300,52415500,85000,85000,85000,85000,0
|
|
20231017,142200,52415500,85000,85000,85000,85000,1
|
|
20231017,142100,52330500,84900,84900,84900,84900,0
|
|
20231017,142000,52330500,84900,84900,84900,84900,4
|
|
20231017,141900,51990900,84900,84900,84900,84900,0
|
|
20231017,141800,51990900,84900,84900,84900,84900,0
|
|
20231017,141700,51990900,84900,84900,84900,84900,0
|
|
20231017,141600,51990900,84900,84900,84900,84900,26
|
|
20231017,141500,49783500,84900,84900,84900,84900,0
|
|
20231017,141400,49783500,84900,84900,84900,84900,0
|
|
20231017,141300,49783500,84900,84900,84900,84900,0
|
|
20231017,141200,49783500,84900,84900,84900,84900,0
|
|
20231017,141100,49783500,84900,84900,84900,84900,5
|
|
20231017,141000,49359000,85100,85100,85100,85100,0
|
|
20231017,140900,49359000,85100,85100,85100,85100,0
|
|
20231017,140800,49359000,85100,85100,85100,85100,0
|
|
20231017,140700,49359000,85100,85100,85100,85100,0
|
|
20231017,140600,49359000,85100,85100,85100,85100,0
|
|
20231017,140500,49359000,85100,85100,85100,85100,0
|
|
20231017,140400,49359000,85100,85100,85100,85100,0
|
|
20231017,140300,49359000,85100,85100,85100,85100,0
|
|
20231017,140200,49359000,85100,85100,85100,85100,0
|
|
20231017,140100,49359000,85100,85100,85100,85100,0
|
|
20231017,140000,49359000,85100,85100,85100,85100,0
|
|
20231017,135900,49359000,85100,85100,85100,85100,0
|
|
20231017,135800,49359000,85100,85100,85100,85100,0
|
|
20231017,135700,49359000,85100,85100,85100,85100,0
|
|
20231017,135600,49359000,85100,85100,85100,85100,0
|
|
20231017,135500,49359000,85100,85100,85100,85100,0
|
|
20231017,135400,49359000,85100,85100,85100,85100,0
|
|
20231017,135300,49359000,85100,85100,85100,85100,0
|
|
20231017,135200,49359000,85100,85100,85100,85100,0
|
|
20231017,135100,49359000,85100,85100,85100,85100,0
|
|
20231017,135000,49359000,85100,85100,85100,85100,0
|
|
20231017,134900,49359000,85100,85100,85100,85100,0
|
|
20231017,134800,49359000,85100,85100,85100,85100,0
|
|
20231017,134700,49359000,85100,85100,85100,85100,0
|
|
20231017,134600,49359000,85100,85100,85100,85100,0
|
|
20231017,134500,49359000,85100,85100,85100,85100,0
|
|
20231017,134400,49359000,85100,85100,85100,85100,0
|
|
20231017,134300,49359000,85100,85100,85100,85100,0
|
|
20231017,134200,49359000,85100,85100,85100,85100,0
|
|
20231017,134100,49359000,85100,85100,85100,85100,0
|
|
20231017,134000,49359000,85100,85100,85100,85100,0
|
|
20231017,133900,49359000,85100,85100,85100,85100,0
|
|
20231017,133800,49359000,85100,85100,85100,85100,0
|
|
20231017,133700,49359000,85100,85100,85100,85100,0
|
|
20231017,133600,49359000,85100,85100,85100,85100,0
|
|
20231017,133500,49359000,85100,85100,85100,85100,0
|
|
20231017,133400,49359000,85100,85100,85100,85100,0
|
|
20231017,133300,49359000,85100,85100,85100,85100,0
|
|
20231017,133200,49359000,85100,85100,85100,85100,0
|
|
20231017,133100,49359000,85100,85100,85100,85100,0
|
|
20231017,133000,49359000,85100,85100,85100,85100,0
|
|
20231017,132900,49359000,85100,85100,85100,85100,0
|
|
20231017,132800,49359000,85100,85100,85100,85100,0
|
|
20231017,132700,49359000,85100,85100,85100,85100,0
|
|
20231017,132600,49359000,85100,85100,85100,85100,0
|
|
20231017,132500,49359000,85100,85100,85100,85100,2
|
|
20231017,132400,49188800,85100,85100,85100,85100,0
|
|
20231017,132300,49188800,85100,85100,85100,85100,0
|
|
20231017,132200,49188800,85100,85100,85100,85100,0
|
|
20231017,132100,49188800,85100,85100,85100,85100,0
|
|
20231017,132000,49188800,85100,85100,85100,85100,0
|
|
20231017,131900,49188800,85100,85000,85100,85000,5
|
|
20231017,131800,48763400,85000,85000,85000,85000,0
|
|
20231017,131700,48763400,85000,85000,85000,85000,0
|
|
20231017,131600,48763400,85000,85000,85000,85000,0
|
|
20231017,131500,48763400,85000,85000,85000,85000,0
|
|
20231017,131400,48763400,85000,85000,85000,85000,0
|
|
20231017,131300,48763400,85000,85000,85000,85000,0
|
|
20231017,131200,48763400,85000,85000,85000,85000,0
|
|
20231017,131100,48763400,85000,85000,85000,85000,0
|
|
20231017,131000,48763400,85000,85000,85000,85000,0
|
|
20231017,130900,48763400,85000,85000,85000,85000,0
|
|
20231017,130800,48763400,85000,85000,85000,85000,0
|
|
20231017,130700,48763400,85000,85000,85000,85000,1
|
|
20231017,130600,48678400,85100,85100,85100,85100,0
|
|
20231017,130500,48678400,85100,85100,85100,85100,0
|
|
20231017,130400,48678400,85100,85100,85100,85100,0
|
|
20231017,130300,48678400,85100,85100,85100,85100,0
|
|
20231017,130200,48678400,85100,85100,85100,85100,0
|
|
20231017,130100,48678400,85100,85100,85100,85100,0
|
|
20231017,130000,48678400,85100,85100,85100,85100,0
|
|
20231017,125900,48678400,85100,85100,85100,85100,0
|
|
20231017,125800,48678400,85100,85100,85100,85100,0
|
|
20231017,125700,48678400,85100,85100,85100,85100,0
|
|
20231017,125600,48678400,85100,85100,85100,85100,0
|
|
20231017,125500,48678400,85100,85100,85100,85100,0
|
|
20231017,125400,48678400,85100,85100,85100,85100,0
|
|
20231017,125300,48678400,85100,85100,85100,85100,0
|
|
20231017,125200,48678400,85100,85100,85100,85100,0
|
|
20231017,125100,48678400,85100,85100,85100,85100,0
|
|
20231017,125000,48678400,85100,85100,85100,85100,0
|
|
20231017,124900,48678400,85100,85100,85100,85100,2
|
|
20231017,124800,48508200,85100,85100,85100,85100,6
|
|
20231017,124700,47997600,85200,85200,85200,85200,0
|
|
20231017,124600,47997600,85200,85200,85200,85200,0
|
|
20231017,124500,47997600,85200,85200,85200,85200,0
|
|
20231017,124400,47997600,85200,85200,85200,85200,0
|
|
20231017,124300,47997600,85200,85200,85200,85200,0
|
|
20231017,124200,47997600,85200,85200,85200,85200,0
|
|
20231017,124100,47997600,85200,85200,85200,85200,0
|
|
20231017,124000,47997600,85200,85200,85200,85200,0
|
|
20231017,123900,47997600,85200,85200,85200,85200,0
|
|
20231017,123800,47997600,85200,85200,85200,85200,0
|
|
20231017,123700,47997600,85200,85200,85200,85200,1
|
|
20231017,123600,47912400,84800,84800,84800,84800,0
|
|
20231017,123500,47912400,84800,84800,84800,84800,0
|
|
20231017,123400,47912400,84800,84800,84800,84800,0
|
|
20231017,123300,47912400,84800,84800,84800,84800,0
|
|
20231017,123200,47912400,84800,84800,84800,84800,0
|
|
20231017,123100,47912400,84800,84800,84800,84800,0
|
|
20231017,123000,47912400,84800,84800,84800,84800,0
|
|
20231017,122900,47912400,84800,84800,84800,84800,0
|
|
20231017,122800,47912400,84800,84800,84800,84800,0
|
|
20231017,122700,47912400,84800,84800,84800,84800,0
|
|
20231017,122600,47912400,84800,84800,84800,84800,0
|
|
20231017,122500,47912400,84800,84800,84800,84800,0
|
|
20231017,122400,47912400,84800,84800,84800,84800,0
|
|
20231017,122300,47912400,84800,84800,84800,84800,0
|
|
20231017,122200,47912400,84800,84800,84800,84800,0
|
|
20231017,122100,47912400,84800,84800,84800,84800,0
|
|
20231017,122000,47912400,84800,84800,84800,84800,0
|
|
20231017,121900,47912400,84800,84800,84800,84800,0
|
|
20231017,121800,47912400,84800,84900,84900,84800,5
|
|
20231017,121700,47488100,85000,85000,85000,85000,0
|
|
20231017,121600,47488100,85000,85000,85000,85000,2
|
|
20231017,121500,47318100,85200,85200,85200,85200,1
|
|
20231017,121400,47232900,85200,85200,85200,85200,0
|
|
20231017,121300,47232900,85200,85200,85200,85200,0
|
|
20231017,121200,47232900,85200,85200,85200,85200,0
|
|
20231017,121100,47232900,85200,85200,85200,85200,5
|
|
20231017,121000,46806900,85000,85000,85000,85000,0
|
|
20231017,120900,46806900,85000,85000,85000,85000,0
|
|
20231017,120800,46806900,85000,85000,85000,85000,0
|
|
20231017,120700,46806900,85000,85000,85000,85000,0
|
|
20231017,120600,46806900,85000,85000,85000,85000,30
|
|
20231017,120500,44256900,85000,85000,85000,85000,0
|
|
20231017,120400,44256900,85000,85000,85000,85000,0
|
|
20231017,120300,44256900,85000,85000,85000,85000,0
|
|
20231017,120200,44256900,85000,85000,85000,85000,0
|
|
20231017,120100,44256900,85000,85000,85000,85000,0
|
|
20231017,120000,44256900,85000,85000,85000,85000,0
|
|
20231017,115900,44256900,85000,85000,85000,85000,0
|
|
20231017,115800,44256900,85000,85000,85000,85000,0
|
|
20231017,115700,44256900,85000,85000,85000,85000,0
|
|
20231017,115600,44256900,85000,85000,85000,85000,0
|
|
20231017,115500,44256900,85000,85000,85000,85000,0
|
|
20231017,115400,44256900,85000,85000,85000,85000,0
|
|
20231017,115300,44256900,85000,85000,85000,85000,0
|
|
20231017,115200,44256900,85000,85000,85000,85000,0
|
|
20231017,115100,44256900,85000,85000,85000,85000,0
|
|
20231017,115000,44256900,85000,85000,85000,85000,0
|
|
20231017,114900,44256900,85000,85000,85000,85000,0
|
|
20231017,114800,44256900,85000,85000,85000,85000,0
|
|
20231017,114700,44256900,85000,85000,85000,85000,0
|
|
20231017,114600,44256900,85000,85000,85000,85000,10
|
|
20231017,114500,43406900,85000,85000,85000,85000,0
|
|
20231017,114400,43406900,85000,85000,85000,85000,0
|
|
20231017,114300,43406900,85000,85000,85000,85000,0
|
|
20231017,114200,43406900,85000,85000,85000,85000,0
|
|
20231017,114100,43406900,85000,85000,85000,85000,0
|
|
20231017,114000,43406900,85000,85000,85000,85000,0
|
|
20231017,113900,43406900,85000,85000,85000,85000,0
|
|
20231017,113800,43406900,85000,85000,85000,85000,0
|
|
20231017,113700,43406900,85000,85000,85000,85000,0
|
|
20231017,113600,43406900,85000,85000,85000,85000,0
|
|
20231017,113500,43406900,85000,85000,85000,85000,0
|
|
20231017,113400,43406900,85000,85000,85000,85000,0
|
|
20231017,113300,43406900,85000,85000,85000,85000,0
|
|
20231017,113200,43406900,85000,85000,85000,85000,0
|
|
20231017,113100,43406900,85000,85000,85000,85000,0
|
|
20231017,113000,43406900,85000,85000,85000,85000,0
|
|
20231017,112900,43406900,85000,85000,85000,85000,0
|
|
20231017,112800,43406900,85000,85000,85000,85000,0
|
|
20231017,112700,43406900,85000,85000,85000,85000,0
|
|
20231017,112600,43406900,85000,85000,85000,85000,0
|
|
20231017,112500,43406900,85000,85000,85000,85000,0
|
|
20231017,112400,43406900,85000,85000,85000,85000,0
|
|
20231017,112300,43406900,85000,85000,85000,85000,0
|
|
20231017,112200,43406900,85000,85000,85000,85000,0
|
|
20231017,112100,43406900,85000,85000,85000,85000,0
|
|
20231017,112000,43406900,85000,85000,85000,85000,0
|
|
20231017,111900,43406900,85000,85000,85000,85000,0
|
|
20231017,111800,43406900,85000,85000,85000,85000,0
|
|
20231017,111700,43406900,85000,85000,85000,85000,0
|
|
20231017,111600,43406900,85000,85000,85000,85000,0
|
|
20231017,111500,43406900,85000,85000,85000,85000,0
|
|
20231017,111400,43406900,85000,85000,85000,85000,0
|
|
20231017,111300,43406900,85000,85000,85000,85000,0
|
|
20231017,111200,43406900,85000,85000,85000,85000,0
|
|
20231017,111100,43406900,85000,85000,85000,85000,0
|
|
20231017,111000,43406900,85000,85000,85000,85000,0
|
|
20231017,110900,43406900,85000,85000,85000,85000,0
|
|
20231017,110800,43406900,85000,85000,85000,85000,0
|
|
20231017,110700,43406900,85000,85000,85000,85000,0
|
|
20231017,110600,43406900,85000,85000,85000,85000,0
|
|
20231017,110500,43406900,85000,85000,85000,85000,0
|
|
20231017,110400,43406900,85000,85000,85000,85000,3
|
|
20231017,110300,43151900,85300,85300,85300,85300,0
|
|
20231017,110200,43151900,85300,85300,85300,85300,0
|
|
20231017,110100,43151900,85300,85200,85300,85200,2
|
|
20231017,110000,42981400,85200,85200,85200,85200,0
|
|
20231017,105900,42981400,85200,85200,85200,85200,1
|
|
20231017,105800,42896200,85200,85200,85200,85200,0
|
|
20231017,105700,42896200,85200,85200,85200,85200,0
|
|
20231017,105600,42896200,85200,85200,85200,85200,0
|
|
20231017,105500,42896200,85200,85200,85200,85200,0
|
|
20231017,105400,42896200,85200,85200,85200,85200,0
|
|
20231017,105300,42896200,85200,85200,85200,85200,0
|
|
20231017,105200,42896200,85200,85200,85200,85200,0
|
|
20231017,105100,42896200,85200,85200,85200,85200,0
|
|
20231017,105000,42896200,85200,85200,85200,85200,0
|
|
20231017,104900,42896200,85200,85200,85200,85200,0
|
|
20231017,104800,42896200,85200,85200,85200,85200,0
|
|
20231017,104700,42896200,85200,85200,85200,85200,0
|
|
20231017,104600,42896200,85200,85200,85200,85200,0
|
|
20231017,104500,42896200,85200,85200,85200,85200,1
|
|
20231017,104400,42811000,85000,85000,85000,85000,0
|
|
20231017,104300,42811000,85000,85000,85000,85000,0
|
|
20231017,104200,42811000,85000,85000,85000,85000,0
|
|
20231017,104100,42811000,85000,85000,85000,85000,0
|
|
20231017,104000,42811000,85000,85000,85000,85000,0
|
|
20231017,103900,42811000,85000,85000,85000,85000,0
|
|
20231017,103800,42811000,85000,85000,85000,85000,0
|
|
20231017,103700,42811000,85000,85000,85000,85000,0
|
|
20231017,103600,42811000,85000,85000,85000,85000,0
|
|
20231017,103500,42811000,85000,85000,85000,85000,0
|
|
20231017,103400,42811000,85000,85000,85000,85000,1
|
|
20231017,103300,42726000,85100,85100,85100,85100,0
|
|
20231017,103200,42726000,85100,85100,85100,85100,0
|
|
20231017,103100,42726000,85100,85100,85100,85100,0
|
|
20231017,103000,42726000,85100,85100,85100,85100,0
|
|
20231017,102900,42726000,85100,85100,85100,85100,2
|
|
20231017,102800,42555800,85100,85100,85100,85100,0
|
|
20231017,102700,42555800,85100,85100,85100,85100,0
|
|
20231017,102600,42555800,85100,85100,85100,85100,0
|
|
20231017,102500,42555800,85100,85100,85100,85100,0
|
|
20231017,102400,42555800,85100,85100,85100,85100,0
|
|
20231017,102300,42555800,85100,85100,85100,85100,0
|
|
20231017,102200,42555800,85100,85100,85100,85100,0
|
|
20231017,102100,42555800,85100,85100,85100,85100,0
|
|
20231017,102000,42555800,85100,85100,85100,85100,1
|
|
20231017,101900,42470700,84800,84800,84800,84800,0
|
|
20231017,101800,42470700,84800,84800,84800,84800,0
|
|
20231017,101700,42470700,84800,84800,84800,84800,0
|
|
20231017,101600,42470700,84800,84800,84800,84800,0
|
|
20231017,101500,42470700,84800,84800,84800,84800,0
|
|
20231017,101400,42470700,84800,84800,84800,84800,0
|
|
20231017,101300,42470700,84800,84800,84800,84800,0
|
|
20231017,101200,42470700,84800,84800,84800,84800,0
|
|
20231017,101100,42470700,84800,84800,84800,84800,1
|
|
20231017,101000,42385900,84800,84800,84800,84800,0
|
|
20231017,100900,42385900,84800,84800,84800,84800,0
|
|
20231017,100800,42385900,84800,84800,84800,84800,0
|
|
20231017,100700,42385900,84800,84800,84800,84800,0
|
|
20231017,100600,42385900,84800,84800,84800,84800,0
|
|
20231017,100500,42385900,84800,84800,84800,84800,0
|
|
20231017,100400,42385900,84800,84800,84800,84800,1
|
|
20231017,100300,42301100,85100,85100,85100,85100,0
|
|
20231017,100200,42301100,85100,85100,85100,85100,0
|
|
20231017,100100,42301100,85100,85100,85100,85100,0
|
|
20231017,100000,42301100,85100,85100,85100,85100,0
|
|
20231017,095900,42301100,85100,85100,85100,85100,0
|
|
20231017,095800,42301100,85100,85100,85100,85100,0
|
|
20231017,095700,42301100,85100,85100,85100,85100,0
|
|
20231017,095600,42301100,85100,85100,85100,85100,0
|
|
20231017,095500,42301100,85100,85100,85100,85100,0
|
|
20231017,095400,42301100,85100,85100,85100,85100,0
|
|
20231017,095300,42301100,85100,85100,85100,85100,0
|
|
20231017,095200,42301100,85100,85000,85100,85000,4
|
|
20231017,095100,41961000,85000,85000,85000,85000,3
|
|
20231017,095000,41706000,85000,85000,85000,85000,0
|
|
20231017,094900,41706000,85000,85000,85000,85000,0
|
|
20231017,094800,41706000,85000,85000,85000,85000,0
|
|
20231017,094700,41706000,85000,85000,85000,85000,0
|
|
20231017,094600,41706000,85000,85000,85000,85000,0
|
|
20231017,094500,41706000,85000,85000,85000,85000,0
|
|
20231017,094400,41706000,85000,85000,85000,85000,0
|
|
20231017,094300,41706000,85000,85000,85000,85000,10
|
|
20231017,094200,40856000,85000,85000,85000,85000,0
|
|
20231017,094100,40856000,85000,85000,85000,85000,0
|
|
20231017,094000,40856000,85000,85000,85000,85000,0
|
|
20231017,093900,40856000,85000,85000,85000,85000,0
|
|
20231017,093800,40856000,85000,85000,85000,85000,0
|
|
20231017,093700,40856000,85000,85000,85000,85000,0
|
|
20231017,093600,40856000,85000,85000,85000,85000,0
|
|
20231017,093500,40856000,85000,85000,85000,85000,0
|
|
20231017,093400,40856000,85000,85000,85000,85000,0
|
|
20231017,093300,40856000,85000,85000,85000,85000,0
|
|
20231017,093200,40856000,85000,85000,85000,85000,2
|
|
20231017,093100,40686000,85000,85000,85000,85000,0
|
|
20231017,093000,40686000,85000,85000,85000,85000,12
|
|
20231017,092900,39666000,85000,85000,85000,85000,0
|
|
20231017,092800,39666000,85000,85000,85000,85000,0
|
|
20231017,092700,39666000,85000,85000,85000,85000,0
|
|
20231017,092600,39666000,85000,85000,85000,85000,6
|
|
20231017,092500,39156000,85200,85200,85200,85200,0
|
|
20231017,092400,39156000,85200,85200,85200,85200,0
|
|
20231017,092300,39156000,85200,85200,85200,85200,0
|
|
20231017,092200,39156000,85200,85200,85200,85200,0
|
|
20231017,092100,39156000,85200,85200,85200,85200,0
|
|
20231017,092000,39156000,85200,85200,85200,85200,0
|
|
20231017,091900,39156000,85200,85200,85200,85200,0
|
|
20231017,091800,39156000,85200,85200,85200,85200,0
|
|
20231017,091700,39156000,85200,85200,85200,85200,0
|
|
20231017,091600,39156000,85200,85200,85200,85200,0
|
|
20231017,091500,39156000,85200,85200,85200,85200,1
|
|
20231017,091400,39070800,84900,84900,84900,84900,5
|
|
20231017,091300,38646300,84900,84900,84900,84900,0
|
|
20231017,091200,38646300,84900,84900,84900,84900,0
|
|
20231017,091100,38646300,84900,84900,84900,84900,0
|
|
20231017,091000,38646300,84900,84900,84900,84900,1
|
|
20231017,090900,38561400,84500,84500,84500,84500,0
|
|
20231017,090800,38561400,84500,84500,84500,84500,0
|
|
20231017,090700,38561400,84500,84500,84500,84500,0
|
|
20231017,090600,38561400,84500,84400,84500,84400,13
|
|
20231017,090500,37464100,84400,85000,85000,84400,11
|
|
20231017,090400,36531900,85100,85600,85600,85100,14
|
|
20231017,090300,35338500,86000,86000,86000,86000,8
|
|
20231017,090200,34650500,86000,86000,86000,86000,6
|
|
20231017,090100,34134500,86300,85400,86400,85400,101
|
|
20231017,090000,25440000,84800,84800,84800,84800,300
|