657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195400,113396500,94700,94700,94700,94700,104
|
|
20231017,195300,113396500,94700,94700,94700,94700,0
|
|
20231017,195200,113396500,94700,94700,94700,94700,0
|
|
20231017,195100,113396500,94700,94700,94700,94700,0
|
|
20231017,195000,113396500,94700,94700,94700,94700,0
|
|
20231017,194900,113396500,94700,94700,94700,94700,0
|
|
20231017,194800,113396500,94700,94700,94700,94700,0
|
|
20231017,194700,113396500,94700,94700,94700,94700,0
|
|
20231017,194600,113396500,94700,94700,94700,94700,0
|
|
20231017,194500,113396500,94700,94700,94700,94700,0
|
|
20231017,194400,113396500,94700,94700,94700,94700,0
|
|
20231017,194300,113396500,94700,94700,94700,94700,0
|
|
20231017,194200,113396500,94700,94700,94700,94700,0
|
|
20231017,194100,113396500,94700,94700,94700,94700,0
|
|
20231017,194000,113396500,94700,94700,94700,94700,0
|
|
20231017,193900,113396500,94700,94700,94700,94700,0
|
|
20231017,193800,113396500,94700,94700,94700,94700,0
|
|
20231017,193700,113396500,94700,94700,94700,94700,0
|
|
20231017,193600,113396500,94700,94700,94700,94700,0
|
|
20231017,193500,113396500,94700,94700,94700,94700,0
|
|
20231017,193400,113396500,94700,94700,94700,94700,0
|
|
20231017,193300,113396500,94700,94700,94700,94700,0
|
|
20231017,193200,113396500,94700,94700,94700,94700,0
|
|
20231017,193100,113396500,94700,94700,94700,94700,0
|
|
20231017,193000,113396500,94700,94700,94700,94700,0
|
|
20231017,192900,113396500,94700,94700,94700,94700,0
|
|
20231017,192800,113396500,94700,94700,94700,94700,0
|
|
20231017,192700,113396500,94700,94700,94700,94700,0
|
|
20231017,192600,113396500,94700,94700,94700,94700,0
|
|
20231017,192500,113396500,94700,94700,94700,94700,0
|
|
20231017,192400,113396500,94700,94700,94700,94700,104
|
|
20231017,192300,113396500,94700,94700,94700,94700,0
|
|
20231017,192200,113396500,94700,94700,94700,94700,0
|
|
20231017,192100,113396500,94700,94700,94700,94700,0
|
|
20231017,192000,113396500,94700,94700,94700,94700,0
|
|
20231017,191900,113396500,94700,94700,94700,94700,0
|
|
20231017,191800,113396500,94700,94700,94700,94700,0
|
|
20231017,191700,113396500,94700,94700,94700,94700,0
|
|
20231017,191600,113396500,94700,94700,94700,94700,0
|
|
20231017,191500,113396500,94700,94700,94700,94700,0
|
|
20231017,191400,113396500,94700,94700,94700,94700,0
|
|
20231017,191300,113396500,94700,94700,94700,94700,0
|
|
20231017,191200,113396500,94700,94700,94700,94700,0
|
|
20231017,191100,113396500,94700,94700,94700,94700,0
|
|
20231017,191000,113396500,94700,94700,94700,94700,0
|
|
20231017,190900,113396500,94700,94700,94700,94700,0
|
|
20231017,190800,113396500,94700,94700,94700,94700,0
|
|
20231017,190700,113396500,94700,94700,94700,94700,0
|
|
20231017,190600,113396500,94700,94700,94700,94700,0
|
|
20231017,190500,113396500,94700,94700,94700,94700,0
|
|
20231017,190400,113396500,94700,94700,94700,94700,0
|
|
20231017,190300,113396500,94700,94700,94700,94700,0
|
|
20231017,190200,113396500,94700,94700,94700,94700,0
|
|
20231017,190100,113396500,94700,94700,94700,94700,0
|
|
20231017,190000,113396500,94700,94700,94700,94700,0
|
|
20231017,185900,113396500,94700,94700,94700,94700,0
|
|
20231017,185800,113396500,94700,94700,94700,94700,0
|
|
20231017,185700,113396500,94700,94700,94700,94700,0
|
|
20231017,185600,113396500,94700,94700,94700,94700,0
|
|
20231017,185500,113396500,94700,94700,94700,94700,0
|
|
20231017,185400,113396500,94700,94700,94700,94700,104
|
|
20231017,185300,113396500,94700,94700,94700,94700,0
|
|
20231017,185200,113396500,94700,94700,94700,94700,0
|
|
20231017,185100,113396500,94700,94700,94700,94700,0
|
|
20231017,185000,113396500,94700,94700,94700,94700,0
|
|
20231017,184900,113396500,94700,94700,94700,94700,0
|
|
20231017,184800,113396500,94700,94700,94700,94700,0
|
|
20231017,184700,113396500,94700,94700,94700,94700,0
|
|
20231017,184600,113396500,94700,94700,94700,94700,0
|
|
20231017,184500,113396500,94700,94700,94700,94700,0
|
|
20231017,184400,113396500,94700,94700,94700,94700,0
|
|
20231017,184300,113396500,94700,94700,94700,94700,0
|
|
20231017,184200,113396500,94700,94700,94700,94700,0
|
|
20231017,184100,113396500,94700,94700,94700,94700,0
|
|
20231017,184000,113396500,94700,94700,94700,94700,0
|
|
20231017,183900,113396500,94700,94700,94700,94700,0
|
|
20231017,183800,113396500,94700,94700,94700,94700,0
|
|
20231017,183700,113396500,94700,94700,94700,94700,0
|
|
20231017,183600,113396500,94700,94700,94700,94700,0
|
|
20231017,183500,113396500,94700,94700,94700,94700,0
|
|
20231017,183400,113396500,94700,94700,94700,94700,0
|
|
20231017,183300,113396500,94700,94700,94700,94700,0
|
|
20231017,183200,113396500,94700,94700,94700,94700,0
|
|
20231017,183100,113396500,94700,94700,94700,94700,0
|
|
20231017,183000,113396500,94700,94700,94700,94700,0
|
|
20231017,182900,113396500,94700,94700,94700,94700,0
|
|
20231017,182800,113396500,94700,94700,94700,94700,0
|
|
20231017,182700,113396500,94700,94700,94700,94700,0
|
|
20231017,182600,113396500,94700,94700,94700,94700,0
|
|
20231017,182500,113396500,94700,94700,94700,94700,0
|
|
20231017,182400,113396500,94700,94700,94700,94700,104
|
|
20231017,182300,113396500,94700,94700,94700,94700,0
|
|
20231017,182200,113396500,94700,94700,94700,94700,0
|
|
20231017,182100,113396500,94700,94700,94700,94700,0
|
|
20231017,182000,113396500,94700,94700,94700,94700,0
|
|
20231017,181900,113396500,94700,94700,94700,94700,0
|
|
20231017,181800,113396500,94700,94700,94700,94700,0
|
|
20231017,181700,113396500,94700,94700,94700,94700,0
|
|
20231017,181600,113396500,94700,94700,94700,94700,0
|
|
20231017,181500,113396500,94700,94700,94700,94700,0
|
|
20231017,181400,113396500,94700,94700,94700,94700,0
|
|
20231017,181300,113396500,94700,94700,94700,94700,0
|
|
20231017,181200,113396500,94700,94700,94700,94700,0
|
|
20231017,181100,113396500,94700,94700,94700,94700,0
|
|
20231017,181000,113396500,94700,94700,94700,94700,0
|
|
20231017,180900,113396500,94700,94700,94700,94700,0
|
|
20231017,180800,113396500,94700,94700,94700,94700,0
|
|
20231017,180700,113396500,94700,94700,94700,94700,0
|
|
20231017,180600,113396500,94700,94700,94700,94700,0
|
|
20231017,180500,113396500,94700,94700,94700,94700,0
|
|
20231017,180400,113396500,94700,94700,94700,94700,0
|
|
20231017,180300,113396500,94700,94700,94700,94700,0
|
|
20231017,180200,113396500,94700,94700,94700,94700,0
|
|
20231017,180100,113396500,94700,94700,94700,94700,0
|
|
20231017,180000,113396500,94700,94700,94700,94700,0
|
|
20231017,175900,113396500,94700,94700,94700,94700,0
|
|
20231017,175800,113396500,94700,94700,94700,94700,0
|
|
20231017,175700,113396500,94700,94700,94700,94700,0
|
|
20231017,175600,113396500,94700,94700,94700,94700,0
|
|
20231017,175500,113396500,94700,94700,94700,94700,0
|
|
20231017,175400,113396500,94700,94700,94700,94700,104
|
|
20231017,175300,113396500,94700,94700,94700,94700,0
|
|
20231017,175200,113396500,94700,94700,94700,94700,0
|
|
20231017,175100,113396500,94700,94700,94700,94700,0
|
|
20231017,175000,113396500,94700,94700,94700,94700,0
|
|
20231017,174900,113396500,94700,94700,94700,94700,0
|
|
20231017,174800,113396500,94700,94700,94700,94700,0
|
|
20231017,174700,113396500,94700,94700,94700,94700,0
|
|
20231017,174600,113396500,94700,94700,94700,94700,0
|
|
20231017,174500,113396500,94700,94700,94700,94700,0
|
|
20231017,174400,113396500,94700,94700,94700,94700,0
|
|
20231017,174300,113396500,94700,94700,94700,94700,0
|
|
20231017,174200,113396500,94700,94700,94700,94700,0
|
|
20231017,174100,113396500,94700,94700,94700,94700,0
|
|
20231017,174000,113396500,94700,94700,94700,94700,0
|
|
20231017,173900,113396500,94700,94700,94700,94700,0
|
|
20231017,173800,113396500,94700,94700,94700,94700,0
|
|
20231017,173700,113396500,94700,94700,94700,94700,0
|
|
20231017,173600,113396500,94700,94700,94700,94700,0
|
|
20231017,173500,113396500,94700,94700,94700,94700,0
|
|
20231017,173400,113396500,94700,94700,94700,94700,0
|
|
20231017,173300,113396500,94700,94700,94700,94700,0
|
|
20231017,173200,113396500,94700,94700,94700,94700,0
|
|
20231017,173100,113396500,94700,94700,94700,94700,0
|
|
20231017,173000,113396500,94700,94700,94700,94700,0
|
|
20231017,172900,113396500,94700,94700,94700,94700,0
|
|
20231017,172800,113396500,94700,94700,94700,94700,0
|
|
20231017,172700,113396500,94700,94700,94700,94700,0
|
|
20231017,172600,113396500,94700,94700,94700,94700,0
|
|
20231017,172500,113396500,94700,94700,94700,94700,0
|
|
20231017,172400,113396500,94700,94700,94700,94700,104
|
|
20231017,172300,113396500,94700,94700,94700,94700,0
|
|
20231017,172200,113396500,94700,94700,94700,94700,0
|
|
20231017,172100,113396500,94700,94700,94700,94700,0
|
|
20231017,172000,113396500,94700,94700,94700,94700,0
|
|
20231017,171900,113396500,94700,94700,94700,94700,0
|
|
20231017,171800,113396500,94700,94700,94700,94700,0
|
|
20231017,171700,113396500,94700,94700,94700,94700,0
|
|
20231017,171600,113396500,94700,94700,94700,94700,0
|
|
20231017,171500,113396500,94700,94700,94700,94700,0
|
|
20231017,171400,113396500,94700,94700,94700,94700,0
|
|
20231017,171300,113396500,94700,94700,94700,94700,0
|
|
20231017,171200,113396500,94700,94700,94700,94700,0
|
|
20231017,171100,113396500,94700,94700,94700,94700,0
|
|
20231017,171000,113396500,94700,94700,94700,94700,0
|
|
20231017,170900,113396500,94700,94700,94700,94700,0
|
|
20231017,170800,113396500,94700,94700,94700,94700,0
|
|
20231017,170700,113396500,94700,94700,94700,94700,0
|
|
20231017,170600,113396500,94700,94700,94700,94700,0
|
|
20231017,170500,113396500,94700,94700,94700,94700,0
|
|
20231017,170400,113396500,94700,94700,94700,94700,0
|
|
20231017,170300,113396500,94700,94700,94700,94700,0
|
|
20231017,170200,113396500,94700,94700,94700,94700,0
|
|
20231017,170100,113396500,94700,94700,94700,94700,0
|
|
20231017,170000,113396500,94700,94700,94700,94700,0
|
|
20231017,165900,113396500,94700,94700,94700,94700,0
|
|
20231017,165800,113396500,94700,94700,94700,94700,0
|
|
20231017,165700,113396500,94700,94700,94700,94700,0
|
|
20231017,165600,113396500,94700,94700,94700,94700,0
|
|
20231017,165500,113396500,94700,94700,94700,94700,0
|
|
20231017,165400,113396500,94700,94700,94700,94700,104
|
|
20231017,165300,113396500,94700,94700,94700,94700,0
|
|
20231017,165200,113396500,94700,94700,94700,94700,0
|
|
20231017,165100,113396500,94700,94700,94700,94700,0
|
|
20231017,165000,113396500,94700,94700,94700,94700,0
|
|
20231017,164900,113396500,94700,94700,94700,94700,0
|
|
20231017,164800,113396500,94700,94700,94700,94700,0
|
|
20231017,164700,113396500,94700,94700,94700,94700,0
|
|
20231017,164600,113396500,94700,94700,94700,94700,0
|
|
20231017,164500,113396500,94700,94700,94700,94700,0
|
|
20231017,164400,113396500,94700,94700,94700,94700,0
|
|
20231017,164300,113396500,94700,94700,94700,94700,0
|
|
20231017,164200,113396500,94700,94700,94700,94700,0
|
|
20231017,164100,113396500,94700,94700,94700,94700,0
|
|
20231017,164000,113396500,94700,94700,94700,94700,0
|
|
20231017,163900,113396500,94700,94700,94700,94700,0
|
|
20231017,163800,113396500,94700,94700,94700,94700,0
|
|
20231017,163700,113396500,94700,94700,94700,94700,0
|
|
20231017,163600,113396500,94700,94700,94700,94700,0
|
|
20231017,163500,113396500,94700,94700,94700,94700,0
|
|
20231017,163400,113396500,94700,94700,94700,94700,0
|
|
20231017,163300,113396500,94700,94700,94700,94700,0
|
|
20231017,163200,113396500,94700,94700,94700,94700,0
|
|
20231017,163100,113396500,94700,94700,94700,94700,0
|
|
20231017,163000,113396500,94700,94700,94700,94700,0
|
|
20231017,162900,113396500,94700,94700,94700,94700,0
|
|
20231017,162800,113396500,94700,94700,94700,94700,0
|
|
20231017,162700,113396500,94700,94700,94700,94700,0
|
|
20231017,162600,113396500,94700,94700,94700,94700,0
|
|
20231017,162500,113396500,94700,94700,94700,94700,0
|
|
20231017,162400,113396500,94700,94700,94700,94700,104
|
|
20231017,162300,113396500,94700,94700,94700,94700,0
|
|
20231017,162200,113396500,94700,94700,94700,94700,0
|
|
20231017,162100,113396500,94700,94700,94700,94700,0
|
|
20231017,162000,113396500,94700,94700,94700,94700,0
|
|
20231017,161900,113396500,94700,94700,94700,94700,0
|
|
20231017,161800,113396500,94700,94700,94700,94700,0
|
|
20231017,161700,113396500,94700,94700,94700,94700,0
|
|
20231017,161600,113396500,94700,94700,94700,94700,0
|
|
20231017,161500,113396500,94700,94700,94700,94700,0
|
|
20231017,161400,113396500,94700,94700,94700,94700,0
|
|
20231017,161300,113396500,94700,94700,94700,94700,0
|
|
20231017,161200,113396500,94700,94700,94700,94700,0
|
|
20231017,161100,113396500,94700,94700,94700,94700,0
|
|
20231017,161000,113396500,94700,94700,94700,94700,0
|
|
20231017,160900,113396500,94700,94700,94700,94700,0
|
|
20231017,160800,113396500,94700,94700,94700,94700,0
|
|
20231017,160700,113396500,94700,94700,94700,94700,0
|
|
20231017,160600,113396500,94700,94700,94700,94700,0
|
|
20231017,160500,113396500,94700,94700,94700,94700,0
|
|
20231017,160400,113396500,94700,94700,94700,94700,0
|
|
20231017,160300,113396500,94700,94700,94700,94700,0
|
|
20231017,160200,113396500,94700,94700,94700,94700,0
|
|
20231017,160100,113396500,94700,94700,94700,94700,0
|
|
20231017,160000,113396500,94700,94700,94700,94700,0
|
|
20231017,155900,113396500,94700,94700,94700,94700,0
|
|
20231017,155800,113396500,94700,94700,94700,94700,0
|
|
20231017,155700,113396500,94700,94700,94700,94700,0
|
|
20231017,155600,113396500,94700,94700,94700,94700,0
|
|
20231017,155500,113396500,94700,94700,94700,94700,0
|
|
20231017,155400,113396500,94700,94700,94700,94700,104
|
|
20231017,155300,113396500,94700,94700,94700,94700,0
|
|
20231017,155200,113396500,94700,94700,94700,94700,0
|
|
20231017,155100,113396500,94700,94700,94700,94700,0
|
|
20231017,155000,113396500,94700,94700,94700,94700,0
|
|
20231017,154900,113396500,94700,94700,94700,94700,0
|
|
20231017,154800,113396500,94700,94700,94700,94700,0
|
|
20231017,154700,113396500,94700,94700,94700,94700,0
|
|
20231017,154600,113396500,94700,94700,94700,94700,0
|
|
20231017,154500,113396500,94700,94700,94700,94700,0
|
|
20231017,154400,113396500,94700,94700,94700,94700,0
|
|
20231017,154300,113396500,94700,94700,94700,94700,0
|
|
20231017,154200,113396500,94700,94700,94700,94700,0
|
|
20231017,154100,113396500,94700,94700,94700,94700,0
|
|
20231017,154000,113396500,94700,94700,94700,94700,0
|
|
20231017,153900,113396500,94700,94700,94700,94700,0
|
|
20231017,153800,113396500,94700,94700,94700,94700,0
|
|
20231017,153700,113396500,94700,94700,94700,94700,0
|
|
20231017,153600,113396500,94700,94700,94700,94700,0
|
|
20231017,153500,113396500,94700,94700,94700,94700,0
|
|
20231017,153400,113396500,94700,94700,94700,94700,0
|
|
20231017,153300,113396500,94700,94700,94700,94700,0
|
|
20231017,153200,113396500,94700,94700,94700,94700,0
|
|
20231017,153100,113396500,94700,94700,94700,94700,0
|
|
20231017,153000,113396500,94700,94700,94700,94700,104
|
|
20231017,152900,103547700,94700,94700,94700,94700,0
|
|
20231017,152800,103547700,94700,94700,94700,94700,0
|
|
20231017,152700,103547700,94700,94700,94700,94700,0
|
|
20231017,152600,103547700,94700,94700,94700,94700,0
|
|
20231017,152500,103547700,94700,94700,94700,94700,0
|
|
20231017,152400,103547700,94700,94700,94700,94700,0
|
|
20231017,152300,103547700,94700,94700,94700,94700,0
|
|
20231017,152200,103547700,94700,94700,94700,94700,0
|
|
20231017,152100,103547700,94700,94700,94700,94700,0
|
|
20231017,152000,103547700,94700,94700,94700,94700,0
|
|
20231017,151900,103547700,94700,94700,94700,94700,0
|
|
20231017,151800,103547700,94700,94700,94700,94700,0
|
|
20231017,151700,103547700,94700,94700,94700,94700,0
|
|
20231017,151600,103547700,94700,94700,94700,94700,0
|
|
20231017,151500,103547700,94700,94700,94700,94700,0
|
|
20231017,151400,103547700,94700,94700,94700,94700,0
|
|
20231017,151300,103547700,94700,94700,94700,94700,0
|
|
20231017,151200,103547700,94700,94700,94700,94700,0
|
|
20231017,151100,103547700,94700,94700,94700,94700,0
|
|
20231017,151000,103547700,94700,94700,94700,94700,0
|
|
20231017,150900,103547700,94700,94700,94700,94700,0
|
|
20231017,150800,103547700,94700,94500,94700,94500,25
|
|
20231017,150700,101182600,94500,94500,94500,94500,0
|
|
20231017,150600,101182600,94500,94500,94500,94500,0
|
|
20231017,150500,101182600,94500,94500,94500,94500,0
|
|
20231017,150400,101182600,94500,93900,94500,93900,7
|
|
20231017,150300,100524700,94500,94500,94500,94500,0
|
|
20231017,150200,100524700,94500,94500,94500,94500,0
|
|
20231017,150100,100524700,94500,94500,94500,94500,0
|
|
20231017,150000,100524700,94500,94800,94800,94000,325
|
|
20231017,145900,69913400,95300,95300,95300,95300,0
|
|
20231017,145800,69913400,95300,95300,95300,95300,0
|
|
20231017,145700,69913400,95300,95300,95300,95300,0
|
|
20231017,145600,69913400,95300,95300,95300,95300,0
|
|
20231017,145500,69913400,95300,95300,95300,95300,0
|
|
20231017,145400,69913400,95300,95300,95300,95300,0
|
|
20231017,145300,69913400,95300,95300,95300,95300,0
|
|
20231017,145200,69913400,95300,95300,95300,95300,0
|
|
20231017,145100,69913400,95300,95300,95300,95300,0
|
|
20231017,145000,69913400,95300,95300,95300,95300,14
|
|
20231017,144900,68579200,95300,95300,95300,95300,0
|
|
20231017,144800,68579200,95300,95300,95300,95300,0
|
|
20231017,144700,68579200,95300,95300,95300,95300,0
|
|
20231017,144600,68579200,95300,95300,95300,95300,0
|
|
20231017,144500,68579200,95300,95300,95300,95300,0
|
|
20231017,144400,68579200,95300,95300,95300,95300,0
|
|
20231017,144300,68579200,95300,95300,95300,95300,0
|
|
20231017,144200,68579200,95300,95300,95300,95300,0
|
|
20231017,144100,68579200,95300,95300,95300,95300,0
|
|
20231017,144000,68579200,95300,95300,95300,95300,0
|
|
20231017,143900,68579200,95300,95300,95300,95300,0
|
|
20231017,143800,68579200,95300,95300,95300,95300,0
|
|
20231017,143700,68579200,95300,95300,95300,95300,0
|
|
20231017,143600,68579200,95300,95300,95300,95300,0
|
|
20231017,143500,68579200,95300,95300,95300,95300,0
|
|
20231017,143400,68579200,95300,95300,95300,95300,0
|
|
20231017,143300,68579200,95300,95300,95300,95300,0
|
|
20231017,143200,68579200,95300,95300,95300,95300,0
|
|
20231017,143100,68579200,95300,95300,95300,95300,0
|
|
20231017,143000,68579200,95300,95300,95300,95300,0
|
|
20231017,142900,68579200,95300,95300,95300,95300,0
|
|
20231017,142800,68579200,95300,95300,95300,95300,0
|
|
20231017,142700,68579200,95300,95300,95300,95300,0
|
|
20231017,142600,68579200,95300,95300,95300,95300,1
|
|
20231017,142500,68483900,95000,95000,95000,95000,0
|
|
20231017,142400,68483900,95000,95000,95000,95000,0
|
|
20231017,142300,68483900,95000,95000,95000,95000,0
|
|
20231017,142200,68483900,95000,95000,95000,95000,0
|
|
20231017,142100,68483900,95000,95000,95000,95000,0
|
|
20231017,142000,68483900,95000,95000,95000,95000,0
|
|
20231017,141900,68483900,95000,95000,95000,95000,0
|
|
20231017,141800,68483900,95000,95000,95000,95000,0
|
|
20231017,141700,68483900,95000,95000,95000,95000,5
|
|
20231017,141600,68008900,95000,95000,95000,95000,0
|
|
20231017,141500,68008900,95000,95000,95000,95000,0
|
|
20231017,141400,68008900,95000,95000,95000,95000,7
|
|
20231017,141300,67343900,95000,95000,95000,95000,0
|
|
20231017,141200,67343900,95000,95000,95000,95000,0
|
|
20231017,141100,67343900,95000,95000,95000,95000,0
|
|
20231017,141000,67343900,95000,95000,95000,95000,0
|
|
20231017,140900,67343900,95000,95000,95000,95000,0
|
|
20231017,140800,67343900,95000,95000,95000,95000,0
|
|
20231017,140700,67343900,95000,95000,95000,95000,0
|
|
20231017,140600,67343900,95000,95000,95000,95000,0
|
|
20231017,140500,67343900,95000,95000,95000,95000,0
|
|
20231017,140400,67343900,95000,95000,95000,95000,0
|
|
20231017,140300,67343900,95000,95000,95000,95000,20
|
|
20231017,140200,65443900,95100,95100,95100,95100,0
|
|
20231017,140100,65443900,95100,95100,95100,95100,0
|
|
20231017,140000,65443900,95100,95100,95100,95100,0
|
|
20231017,135900,65443900,95100,95100,95100,95100,0
|
|
20231017,135800,65443900,95100,95100,95100,95100,8
|
|
20231017,135700,64683100,95300,95300,95300,95300,0
|
|
20231017,135600,64683100,95300,95300,95300,95300,15
|
|
20231017,135500,63253600,95300,95300,95300,95300,1
|
|
20231017,135400,63158300,95100,95100,95100,95100,0
|
|
20231017,135300,63158300,95100,95100,95100,95100,0
|
|
20231017,135200,63158300,95100,95100,95100,95100,0
|
|
20231017,135100,63158300,95100,95100,95100,95100,0
|
|
20231017,135000,63158300,95100,95100,95100,95100,0
|
|
20231017,134900,63158300,95100,95100,95100,95100,0
|
|
20231017,134800,63158300,95100,95100,95100,95100,0
|
|
20231017,134700,63158300,95100,95100,95100,95100,0
|
|
20231017,134600,63158300,95100,95100,95100,95100,0
|
|
20231017,134500,63158300,95100,95100,95100,95100,0
|
|
20231017,134400,63158300,95100,95100,95100,95100,0
|
|
20231017,134300,63158300,95100,95100,95100,95100,18
|
|
20231017,134200,61446500,95300,95300,95300,95300,1
|
|
20231017,134100,61351200,95100,95100,95100,95100,0
|
|
20231017,134000,61351200,95100,95100,95100,95100,0
|
|
20231017,133900,61351200,95100,95100,95100,95100,0
|
|
20231017,133800,61351200,95100,95100,95100,95100,0
|
|
20231017,133700,61351200,95100,95100,95100,95100,0
|
|
20231017,133600,61351200,95100,95100,95100,95100,0
|
|
20231017,133500,61351200,95100,95100,95100,95100,0
|
|
20231017,133400,61351200,95100,95100,95100,95100,0
|
|
20231017,133300,61351200,95100,95100,95100,95100,0
|
|
20231017,133200,61351200,95100,95100,95100,95100,0
|
|
20231017,133100,61351200,95100,95100,95100,95100,0
|
|
20231017,133000,61351200,95100,95100,95100,95100,0
|
|
20231017,132900,61351200,95100,95100,95100,95100,0
|
|
20231017,132800,61351200,95100,95100,95100,95100,0
|
|
20231017,132700,61351200,95100,95100,95100,95100,19
|
|
20231017,132600,59544300,95100,95100,95100,95100,0
|
|
20231017,132500,59544300,95100,95100,95100,95100,0
|
|
20231017,132400,59544300,95100,95100,95100,95100,0
|
|
20231017,132300,59544300,95100,95100,95100,95100,0
|
|
20231017,132200,59544300,95100,95100,95100,95100,0
|
|
20231017,132100,59544300,95100,95100,95100,95100,0
|
|
20231017,132000,59544300,95100,95100,95100,95100,0
|
|
20231017,131900,59544300,95100,95100,95100,95100,17
|
|
20231017,131800,57927600,95100,95100,95100,95100,0
|
|
20231017,131700,57927600,95100,95100,95100,95100,0
|
|
20231017,131600,57927600,95100,95100,95100,95100,1
|
|
20231017,131500,57832500,95100,95100,95100,95100,0
|
|
20231017,131400,57832500,95100,95100,95100,95100,0
|
|
20231017,131300,57832500,95100,95100,95100,95100,0
|
|
20231017,131200,57832500,95100,95100,95100,95100,0
|
|
20231017,131100,57832500,95100,95100,95100,95100,90
|
|
20231017,131000,49273500,95300,95300,95300,95300,0
|
|
20231017,130900,49273500,95300,95300,95300,95300,0
|
|
20231017,130800,49273500,95300,95300,95300,95300,0
|
|
20231017,130700,49273500,95300,95300,95300,95300,1
|
|
20231017,130600,49178200,95100,95100,95100,95100,0
|
|
20231017,130500,49178200,95100,95100,95100,95100,0
|
|
20231017,130400,49178200,95100,95100,95100,95100,0
|
|
20231017,130300,49178200,95100,95100,95100,95100,0
|
|
20231017,130200,49178200,95100,95100,95100,95100,0
|
|
20231017,130100,49178200,95100,95100,95100,95100,0
|
|
20231017,130000,49178200,95100,95100,95100,95100,0
|
|
20231017,125900,49178200,95100,95100,95100,95100,0
|
|
20231017,125800,49178200,95100,95100,95100,95100,0
|
|
20231017,125700,49178200,95100,95100,95100,95100,0
|
|
20231017,125600,49178200,95100,95100,95100,95100,0
|
|
20231017,125500,49178200,95100,95100,95100,95100,0
|
|
20231017,125400,49178200,95100,95100,95100,95100,0
|
|
20231017,125300,49178200,95100,95100,95100,95100,0
|
|
20231017,125200,49178200,95100,95100,95100,95100,10
|
|
20231017,125100,48227200,95300,95300,95300,95300,0
|
|
20231017,125000,48227200,95300,95300,95300,95300,0
|
|
20231017,124900,48227200,95300,95300,95300,95300,0
|
|
20231017,124800,48227200,95300,95300,95300,95300,0
|
|
20231017,124700,48227200,95300,95300,95300,95300,0
|
|
20231017,124600,48227200,95300,95300,95300,95300,0
|
|
20231017,124500,48227200,95300,95300,95300,95300,0
|
|
20231017,124400,48227200,95300,95300,95300,95300,0
|
|
20231017,124300,48227200,95300,95300,95300,95300,0
|
|
20231017,124200,48227200,95300,95300,95300,95300,0
|
|
20231017,124100,48227200,95300,95300,95300,95300,2
|
|
20231017,124000,48036600,95300,95300,95300,95300,0
|
|
20231017,123900,48036600,95300,95300,95300,95300,0
|
|
20231017,123800,48036600,95300,95300,95300,95300,2
|
|
20231017,123700,47846000,95100,95100,95100,95100,0
|
|
20231017,123600,47846000,95100,95100,95100,95100,0
|
|
20231017,123500,47846000,95100,95100,95100,95100,0
|
|
20231017,123400,47846000,95100,95100,95100,95100,0
|
|
20231017,123300,47846000,95100,95100,95100,95100,0
|
|
20231017,123200,47846000,95100,95100,95100,95100,0
|
|
20231017,123100,47846000,95100,95100,95100,95100,0
|
|
20231017,123000,47846000,95100,95100,95100,95100,40
|
|
20231017,122900,44042000,95300,95300,95300,95300,0
|
|
20231017,122800,44042000,95300,95300,95300,95300,0
|
|
20231017,122700,44042000,95300,95300,95300,95300,0
|
|
20231017,122600,44042000,95300,95300,95300,95300,0
|
|
20231017,122500,44042000,95300,95300,95300,95300,0
|
|
20231017,122400,44042000,95300,95300,95300,95300,0
|
|
20231017,122300,44042000,95300,95300,95300,95300,0
|
|
20231017,122200,44042000,95300,95300,95300,95300,0
|
|
20231017,122100,44042000,95300,95300,95300,95300,0
|
|
20231017,122000,44042000,95300,95300,95300,95300,0
|
|
20231017,121900,44042000,95300,95300,95300,95300,0
|
|
20231017,121800,44042000,95300,95300,95300,95300,0
|
|
20231017,121700,44042000,95300,95300,95300,95300,0
|
|
20231017,121600,44042000,95300,95300,95300,95300,0
|
|
20231017,121500,44042000,95300,95300,95300,95300,0
|
|
20231017,121400,44042000,95300,95300,95300,95300,0
|
|
20231017,121300,44042000,95300,95300,95300,95300,0
|
|
20231017,121200,44042000,95300,95300,95300,95300,0
|
|
20231017,121100,44042000,95300,95300,95300,95300,0
|
|
20231017,121000,44042000,95300,95300,95300,95300,0
|
|
20231017,120900,44042000,95300,95300,95300,95300,0
|
|
20231017,120800,44042000,95300,95300,95300,95300,10
|
|
20231017,120700,43089000,95300,95300,95300,95300,0
|
|
20231017,120600,43089000,95300,95300,95300,95300,0
|
|
20231017,120500,43089000,95300,95300,95300,95300,0
|
|
20231017,120400,43089000,95300,95300,95300,95300,47
|
|
20231017,120300,38609900,95000,95000,95000,95000,0
|
|
20231017,120200,38609900,95000,95000,95000,95000,0
|
|
20231017,120100,38609900,95000,95000,95000,95000,0
|
|
20231017,120000,38609900,95000,95000,95000,95000,0
|
|
20231017,115900,38609900,95000,95000,95000,95000,0
|
|
20231017,115800,38609900,95000,95100,95100,95000,8
|
|
20231017,115700,37849700,95000,95000,95000,95000,0
|
|
20231017,115600,37849700,95000,95000,95000,95000,0
|
|
20231017,115500,37849700,95000,95000,95000,95000,0
|
|
20231017,115400,37849700,95000,95000,95000,95000,0
|
|
20231017,115300,37849700,95000,95000,95000,95000,0
|
|
20231017,115200,37849700,95000,95000,95000,95000,0
|
|
20231017,115100,37849700,95000,95000,95000,95000,0
|
|
20231017,115000,37849700,95000,95000,95000,95000,0
|
|
20231017,114900,37849700,95000,95000,95000,95000,0
|
|
20231017,114800,37849700,95000,95000,95000,95000,0
|
|
20231017,114700,37849700,95000,95000,95000,95000,0
|
|
20231017,114600,37849700,95000,95000,95000,95000,0
|
|
20231017,114500,37849700,95000,95000,95000,95000,0
|
|
20231017,114400,37849700,95000,95000,95000,95000,0
|
|
20231017,114300,37849700,95000,95000,95000,95000,7
|
|
20231017,114200,37184700,95000,95000,95000,95000,0
|
|
20231017,114100,37184700,95000,95000,95000,95000,0
|
|
20231017,114000,37184700,95000,95000,95000,95000,0
|
|
20231017,113900,37184700,95000,95000,95000,95000,5
|
|
20231017,113800,36709700,95000,95000,95000,95000,0
|
|
20231017,113700,36709700,95000,95000,95000,95000,1
|
|
20231017,113600,36614700,95000,95000,95000,95000,0
|
|
20231017,113500,36614700,95000,95000,95000,95000,0
|
|
20231017,113400,36614700,95000,95000,95000,95000,0
|
|
20231017,113300,36614700,95000,95000,95000,95000,0
|
|
20231017,113200,36614700,95000,95000,95000,95000,0
|
|
20231017,113100,36614700,95000,95000,95000,95000,0
|
|
20231017,113000,36614700,95000,95000,95000,95000,0
|
|
20231017,112900,36614700,95000,95000,95000,95000,5
|
|
20231017,112800,36139700,95300,95300,95300,95300,0
|
|
20231017,112700,36139700,95300,95300,95300,95300,0
|
|
20231017,112600,36139700,95300,95300,95300,95300,0
|
|
20231017,112500,36139700,95300,95300,95300,95300,0
|
|
20231017,112400,36139700,95300,95300,95300,95300,0
|
|
20231017,112300,36139700,95300,95300,95300,95300,0
|
|
20231017,112200,36139700,95300,95300,95300,95300,0
|
|
20231017,112100,36139700,95300,95300,95300,95300,0
|
|
20231017,112000,36139700,95300,95300,95300,95300,0
|
|
20231017,111900,36139700,95300,95300,95300,95300,3
|
|
20231017,111800,35853800,95300,95300,95300,95300,0
|
|
20231017,111700,35853800,95300,95300,95300,95300,0
|
|
20231017,111600,35853800,95300,95300,95300,95300,0
|
|
20231017,111500,35853800,95300,95300,95300,95300,0
|
|
20231017,111400,35853800,95300,95300,95300,95300,13
|
|
20231017,111300,34614900,95000,95000,95000,95000,4
|
|
20231017,111200,34234900,95400,95400,95400,95400,0
|
|
20231017,111100,34234900,95400,95400,95400,95400,0
|
|
20231017,111000,34234900,95400,95400,95400,95400,1
|
|
20231017,110900,34139500,95100,95100,95100,95100,0
|
|
20231017,110800,34139500,95100,95100,95100,95100,9
|
|
20231017,110700,33283600,95000,95000,95000,95000,6
|
|
20231017,110600,32713600,95100,95100,95100,95100,0
|
|
20231017,110500,32713600,95100,95100,95100,95100,0
|
|
20231017,110400,32713600,95100,95100,95100,95100,0
|
|
20231017,110300,32713600,95100,95100,95100,95100,0
|
|
20231017,110200,32713600,95100,95100,95100,95100,0
|
|
20231017,110100,32713600,95100,95100,95100,95100,0
|
|
20231017,110000,32713600,95100,95100,95100,95100,0
|
|
20231017,105900,32713600,95100,95100,95100,95100,0
|
|
20231017,105800,32713600,95100,95100,95100,95100,0
|
|
20231017,105700,32713600,95100,95100,95100,95100,0
|
|
20231017,105600,32713600,95100,95100,95100,95100,3
|
|
20231017,105500,32428300,95100,95100,95100,95100,1
|
|
20231017,105400,32333200,95100,95100,95100,95100,0
|
|
20231017,105300,32333200,95100,95100,95100,95100,0
|
|
20231017,105200,32333200,95100,95100,95100,95100,0
|
|
20231017,105100,32333200,95100,95100,95100,95100,0
|
|
20231017,105000,32333200,95100,95100,95100,95100,0
|
|
20231017,104900,32333200,95100,95100,95100,95100,14
|
|
20231017,104800,31001800,95400,95400,95400,95400,0
|
|
20231017,104700,31001800,95400,95400,95400,95400,0
|
|
20231017,104600,31001800,95400,95400,95400,95400,2
|
|
20231017,104500,30811000,95200,95200,95200,95200,0
|
|
20231017,104400,30811000,95200,95200,95200,95200,0
|
|
20231017,104300,30811000,95200,95200,95200,95200,0
|
|
20231017,104200,30811000,95200,95200,95200,95200,0
|
|
20231017,104100,30811000,95200,95200,95200,95200,26
|
|
20231017,104000,28335800,95300,95300,95300,95300,0
|
|
20231017,103900,28335800,95300,95300,95300,95300,10
|
|
20231017,103800,27382800,95500,95500,95500,95500,0
|
|
20231017,103700,27382800,95500,95500,95500,95500,0
|
|
20231017,103600,27382800,95500,95500,95500,95500,0
|
|
20231017,103500,27382800,95500,95300,95500,95300,6
|
|
20231017,103400,26810600,95500,95500,95500,95500,0
|
|
20231017,103300,26810600,95500,95500,95500,95500,2
|
|
20231017,103200,26619600,95300,95300,95300,95300,0
|
|
20231017,103100,26619600,95300,95300,95300,95300,13
|
|
20231017,103000,25380700,95600,95600,95600,95600,0
|
|
20231017,102900,25380700,95600,95600,95600,95600,0
|
|
20231017,102800,25380700,95600,95600,95600,95600,0
|
|
20231017,102700,25380700,95600,95600,95600,95600,0
|
|
20231017,102600,25380700,95600,95600,95600,95600,0
|
|
20231017,102500,25380700,95600,95500,95600,95500,2
|
|
20231017,102400,25189600,95300,95300,95300,95300,0
|
|
20231017,102300,25189600,95300,95300,95300,95300,0
|
|
20231017,102200,25189600,95300,95300,95300,95300,0
|
|
20231017,102100,25189600,95300,95300,95300,95300,0
|
|
20231017,102000,25189600,95300,95300,95300,95300,0
|
|
20231017,101900,25189600,95300,95600,95600,95300,23
|
|
20231017,101800,22997100,95600,95600,95600,95600,0
|
|
20231017,101700,22997100,95600,95600,95600,95600,0
|
|
20231017,101600,22997100,95600,95600,95600,95600,1
|
|
20231017,101500,22901500,95600,95600,95600,95600,0
|
|
20231017,101400,22901500,95600,95600,95600,95600,0
|
|
20231017,101300,22901500,95600,95600,95600,95600,0
|
|
20231017,101200,22901500,95600,95600,95600,95600,0
|
|
20231017,101100,22901500,95600,95600,95600,95600,0
|
|
20231017,101000,22901500,95600,95600,95600,95600,2
|
|
20231017,100900,22710300,95600,95600,95600,95600,0
|
|
20231017,100800,22710300,95600,95600,95600,95600,0
|
|
20231017,100700,22710300,95600,95600,95600,95600,0
|
|
20231017,100600,22710300,95600,95600,95600,95600,0
|
|
20231017,100500,22710300,95600,95600,95600,95600,2
|
|
20231017,100400,22519100,95300,95300,95300,95300,0
|
|
20231017,100300,22519100,95300,95300,95300,95300,0
|
|
20231017,100200,22519100,95300,95300,95300,95300,1
|
|
20231017,100100,22423800,95700,95700,95700,95700,0
|
|
20231017,100000,22423800,95700,95700,95700,95700,0
|
|
20231017,095900,22423800,95700,95700,95700,95700,0
|
|
20231017,095800,22423800,95700,95700,95700,95700,2
|
|
20231017,095700,22232400,95300,95300,95300,95300,0
|
|
20231017,095600,22232400,95300,95300,95300,95300,0
|
|
20231017,095500,22232400,95300,95300,95300,95300,1
|
|
20231017,095400,22137100,95200,95200,95200,95200,0
|
|
20231017,095300,22137100,95200,95200,95200,95200,0
|
|
20231017,095200,22137100,95200,95200,95200,95200,0
|
|
20231017,095100,22137100,95200,95200,95200,95200,0
|
|
20231017,095000,22137100,95200,95200,95200,95200,2
|
|
20231017,094900,21946700,95700,95700,95700,95700,4
|
|
20231017,094800,21563900,95700,95700,95700,95700,5
|
|
20231017,094700,21085400,95700,95700,95700,95700,0
|
|
20231017,094600,21085400,95700,95700,95700,95700,0
|
|
20231017,094500,21085400,95700,95700,95700,95700,2
|
|
20231017,094400,20894000,95500,95500,95500,95500,0
|
|
20231017,094300,20894000,95500,95500,95500,95500,0
|
|
20231017,094200,20894000,95500,95500,95500,95500,0
|
|
20231017,094100,20894000,95500,95500,95500,95500,1
|
|
20231017,094000,20798500,95200,95200,95200,95200,0
|
|
20231017,093900,20798500,95200,95200,95200,95200,0
|
|
20231017,093800,20798500,95200,95200,95200,95200,0
|
|
20231017,093700,20798500,95200,95200,95200,95200,0
|
|
20231017,093600,20798500,95200,95200,95200,95200,0
|
|
20231017,093500,20798500,95200,95200,95200,95200,0
|
|
20231017,093400,20798500,95200,95200,95200,95200,0
|
|
20231017,093300,20798500,95200,95200,95200,95200,0
|
|
20231017,093200,20798500,95200,95200,95200,95200,0
|
|
20231017,093100,20798500,95200,95200,95200,95200,0
|
|
20231017,093000,20798500,95200,95200,95200,95200,0
|
|
20231017,092900,20798500,95200,95200,95200,95200,0
|
|
20231017,092800,20798500,95200,95200,95200,95200,0
|
|
20231017,092700,20798500,95200,95200,95200,95200,0
|
|
20231017,092600,20798500,95200,95200,95200,95200,0
|
|
20231017,092500,20798500,95200,95200,95200,95200,0
|
|
20231017,092400,20798500,95200,95200,95200,95200,0
|
|
20231017,092300,20798500,95200,95200,95200,95200,4
|
|
20231017,092200,20417700,95200,95200,95200,95200,0
|
|
20231017,092100,20417700,95200,95200,95200,95200,1
|
|
20231017,092000,20322500,95600,95600,95600,95600,1
|
|
20231017,091900,20226900,95700,95700,95700,95700,1
|
|
20231017,091800,20131200,95700,95700,95700,95700,0
|
|
20231017,091700,20131200,95700,95700,95700,95700,0
|
|
20231017,091600,20131200,95700,95700,95700,95700,0
|
|
20231017,091500,20131200,95700,95700,95700,95700,0
|
|
20231017,091400,20131200,95700,95700,95700,95700,3
|
|
20231017,091300,19844100,95900,95900,95900,95900,0
|
|
20231017,091200,19844100,95900,95900,95900,95900,0
|
|
20231017,091100,19844100,95900,95900,95900,95900,0
|
|
20231017,091000,19844100,95900,95900,95900,95900,0
|
|
20231017,090900,19844100,95900,95900,95900,95900,0
|
|
20231017,090800,19844100,95900,95900,95900,95900,32
|
|
20231017,090700,16775300,95900,95900,95900,95900,0
|
|
20231017,090600,16775300,95900,95900,95900,95900,0
|
|
20231017,090500,16775300,95900,95800,95900,95800,24
|
|
20231017,090400,14475800,95800,95400,95800,95400,50
|
|
20231017,090300,9690500,95000,95000,95000,95000,44
|
|
20231017,090200,5510500,95000,95100,95100,95000,31
|
|
20231017,090100,2565000,95000,95000,95000,95000,0
|
|
20231017,090000,2565000,95000,95000,95000,95000,27
|