585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184200,33126400,50300,50300,50300,50300,7
|
|
20231006,184100,33126400,50300,50300,50300,50300,0
|
|
20231006,184000,33126400,50300,50300,50300,50300,0
|
|
20231006,183900,33126400,50300,50300,50300,50300,0
|
|
20231006,183800,33126400,50300,50300,50300,50300,0
|
|
20231006,183700,33126400,50300,50300,50300,50300,0
|
|
20231006,183600,33126400,50300,50300,50300,50300,0
|
|
20231006,183500,33126400,50300,50300,50300,50300,0
|
|
20231006,183400,33126400,50300,50300,50300,50300,0
|
|
20231006,183300,33126400,50300,50300,50300,50300,0
|
|
20231006,183200,33126400,50300,50300,50300,50300,0
|
|
20231006,183100,33126400,50300,50300,50300,50300,0
|
|
20231006,183000,33126400,50300,50300,50300,50300,0
|
|
20231006,182900,33126400,50300,50300,50300,50300,0
|
|
20231006,182800,33126400,50300,50300,50300,50300,0
|
|
20231006,182700,33126400,50300,50300,50300,50300,0
|
|
20231006,182600,33126400,50300,50300,50300,50300,0
|
|
20231006,182500,33126400,50300,50300,50300,50300,0
|
|
20231006,182400,33126400,50300,50300,50300,50300,0
|
|
20231006,182300,33126400,50300,50300,50300,50300,0
|
|
20231006,182200,33126400,50300,50300,50300,50300,0
|
|
20231006,182100,33126400,50300,50300,50300,50300,0
|
|
20231006,182000,33126400,50300,50300,50300,50300,0
|
|
20231006,181900,33126400,50300,50300,50300,50300,0
|
|
20231006,181800,33126400,50300,50300,50300,50300,0
|
|
20231006,181700,33126400,50300,50300,50300,50300,0
|
|
20231006,181600,33126400,50300,50300,50300,50300,0
|
|
20231006,181500,33126400,50300,50300,50300,50300,0
|
|
20231006,181400,33126400,50300,50300,50300,50300,0
|
|
20231006,181300,33126400,50300,50300,50300,50300,0
|
|
20231006,181200,33126400,50300,50300,50300,50300,7
|
|
20231006,181100,33126400,50300,50300,50300,50300,0
|
|
20231006,181000,33126400,50300,50300,50300,50300,0
|
|
20231006,180900,33126400,50300,50300,50300,50300,0
|
|
20231006,180800,33126400,50300,50300,50300,50300,0
|
|
20231006,180700,33126400,50300,50300,50300,50300,0
|
|
20231006,180600,33126400,50300,50300,50300,50300,0
|
|
20231006,180500,33126400,50300,50300,50300,50300,0
|
|
20231006,180400,33126400,50300,50300,50300,50300,0
|
|
20231006,180300,33126400,50300,50300,50300,50300,0
|
|
20231006,180200,33126400,50300,50300,50300,50300,0
|
|
20231006,180100,33126400,50300,50300,50300,50300,0
|
|
20231006,180000,33126400,50300,50300,50300,50300,0
|
|
20231006,175900,33126400,50300,50300,50300,50300,0
|
|
20231006,175800,33126400,50300,50300,50300,50300,0
|
|
20231006,175700,33126400,50300,50300,50300,50300,0
|
|
20231006,175600,33126400,50300,50300,50300,50300,0
|
|
20231006,175500,33126400,50300,50300,50300,50300,0
|
|
20231006,175400,33126400,50300,50300,50300,50300,0
|
|
20231006,175300,33126400,50300,50300,50300,50300,0
|
|
20231006,175200,33126400,50300,50300,50300,50300,0
|
|
20231006,175100,33126400,50300,50300,50300,50300,0
|
|
20231006,175000,33126400,50300,50300,50300,50300,0
|
|
20231006,174900,33126400,50300,50300,50300,50300,0
|
|
20231006,174800,33126400,50300,50300,50300,50300,0
|
|
20231006,174700,33126400,50300,50300,50300,50300,0
|
|
20231006,174600,33126400,50300,50300,50300,50300,0
|
|
20231006,174500,33126400,50300,50300,50300,50300,0
|
|
20231006,174400,33126400,50300,50300,50300,50300,0
|
|
20231006,174300,33126400,50300,50300,50300,50300,0
|
|
20231006,174200,33126400,50300,50300,50300,50300,7
|
|
20231006,174100,33126400,50300,50300,50300,50300,0
|
|
20231006,174000,33126400,50300,50300,50300,50300,0
|
|
20231006,173900,33126400,50300,50300,50300,50300,0
|
|
20231006,173800,33126400,50300,50300,50300,50300,0
|
|
20231006,173700,33126400,50300,50300,50300,50300,0
|
|
20231006,173600,33126400,50300,50300,50300,50300,0
|
|
20231006,173500,33126400,50300,50300,50300,50300,0
|
|
20231006,173400,33126400,50300,50300,50300,50300,0
|
|
20231006,173300,33126400,50300,50300,50300,50300,0
|
|
20231006,173200,33126400,50300,50300,50300,50300,0
|
|
20231006,173100,33126400,50300,50300,50300,50300,0
|
|
20231006,173000,33126400,50300,50300,50300,50300,0
|
|
20231006,172900,33126400,50300,50300,50300,50300,0
|
|
20231006,172800,33126400,50300,50300,50300,50300,0
|
|
20231006,172700,33126400,50300,50300,50300,50300,0
|
|
20231006,172600,33126400,50300,50300,50300,50300,0
|
|
20231006,172500,33126400,50300,50300,50300,50300,0
|
|
20231006,172400,33126400,50300,50300,50300,50300,0
|
|
20231006,172300,33126400,50300,50300,50300,50300,0
|
|
20231006,172200,33126400,50300,50300,50300,50300,0
|
|
20231006,172100,33126400,50300,50300,50300,50300,0
|
|
20231006,172000,33126400,50300,50300,50300,50300,0
|
|
20231006,171900,33126400,50300,50300,50300,50300,0
|
|
20231006,171800,33126400,50300,50300,50300,50300,0
|
|
20231006,171700,33126400,50300,50300,50300,50300,0
|
|
20231006,171600,33126400,50300,50300,50300,50300,0
|
|
20231006,171500,33126400,50300,50300,50300,50300,0
|
|
20231006,171400,33126400,50300,50300,50300,50300,0
|
|
20231006,171300,33126400,50300,50300,50300,50300,0
|
|
20231006,171200,33126400,50300,50300,50300,50300,7
|
|
20231006,171100,33126400,50300,50300,50300,50300,0
|
|
20231006,171000,33126400,50300,50300,50300,50300,0
|
|
20231006,170900,33126400,50300,50300,50300,50300,0
|
|
20231006,170800,33126400,50300,50300,50300,50300,0
|
|
20231006,170700,33126400,50300,50300,50300,50300,0
|
|
20231006,170600,33126400,50300,50300,50300,50300,0
|
|
20231006,170500,33126400,50300,50300,50300,50300,0
|
|
20231006,170400,33126400,50300,50300,50300,50300,0
|
|
20231006,170300,33126400,50300,50300,50300,50300,0
|
|
20231006,170200,33126400,50300,50300,50300,50300,0
|
|
20231006,170100,33126400,50300,50300,50300,50300,0
|
|
20231006,170000,33126400,50300,50300,50300,50300,0
|
|
20231006,165900,33126400,50300,50300,50300,50300,0
|
|
20231006,165800,33126400,50300,50300,50300,50300,0
|
|
20231006,165700,33126400,50300,50300,50300,50300,0
|
|
20231006,165600,33126400,50300,50300,50300,50300,0
|
|
20231006,165500,33126400,50300,50300,50300,50300,0
|
|
20231006,165400,33126400,50300,50300,50300,50300,0
|
|
20231006,165300,33126400,50300,50300,50300,50300,0
|
|
20231006,165200,33126400,50300,50300,50300,50300,0
|
|
20231006,165100,33126400,50300,50300,50300,50300,0
|
|
20231006,165000,33126400,50300,50300,50300,50300,0
|
|
20231006,164900,33126400,50300,50300,50300,50300,0
|
|
20231006,164800,33126400,50300,50300,50300,50300,0
|
|
20231006,164700,33126400,50300,50300,50300,50300,0
|
|
20231006,164600,33126400,50300,50300,50300,50300,0
|
|
20231006,164500,33126400,50300,50300,50300,50300,0
|
|
20231006,164400,33126400,50300,50300,50300,50300,0
|
|
20231006,164300,33126400,50300,50300,50300,50300,0
|
|
20231006,164200,33126400,50300,50300,50300,50300,7
|
|
20231006,164100,33126400,50300,50300,50300,50300,0
|
|
20231006,164000,33126400,50300,50300,50300,50300,0
|
|
20231006,163900,33126400,50300,50300,50300,50300,0
|
|
20231006,163800,33126400,50300,50300,50300,50300,0
|
|
20231006,163700,33126400,50300,50300,50300,50300,0
|
|
20231006,163600,33126400,50300,50300,50300,50300,0
|
|
20231006,163500,33126400,50300,50300,50300,50300,0
|
|
20231006,163400,33126400,50300,50300,50300,50300,0
|
|
20231006,163300,33126400,50300,50300,50300,50300,0
|
|
20231006,163200,33126400,50300,50300,50300,50300,0
|
|
20231006,163100,33126400,50300,50300,50300,50300,0
|
|
20231006,163000,33126400,50300,50300,50300,50300,0
|
|
20231006,162900,33126400,50300,50300,50300,50300,0
|
|
20231006,162800,33126400,50300,50300,50300,50300,0
|
|
20231006,162700,33126400,50300,50300,50300,50300,0
|
|
20231006,162600,33126400,50300,50300,50300,50300,0
|
|
20231006,162500,33126400,50300,50300,50300,50300,0
|
|
20231006,162400,33126400,50300,50300,50300,50300,0
|
|
20231006,162300,33126400,50300,50300,50300,50300,0
|
|
20231006,162200,33126400,50300,50300,50300,50300,0
|
|
20231006,162100,33126400,50300,50300,50300,50300,0
|
|
20231006,162000,33126400,50300,50300,50300,50300,0
|
|
20231006,161900,33126400,50300,50300,50300,50300,0
|
|
20231006,161800,33126400,50300,50300,50300,50300,0
|
|
20231006,161700,33126400,50300,50300,50300,50300,0
|
|
20231006,161600,33126400,50300,50300,50300,50300,0
|
|
20231006,161500,33126400,50300,50300,50300,50300,0
|
|
20231006,161400,33126400,50300,50300,50300,50300,0
|
|
20231006,161300,33126400,50300,50300,50300,50300,0
|
|
20231006,161200,33126400,50300,50300,50300,50300,7
|
|
20231006,161100,33126400,50300,50300,50300,50300,0
|
|
20231006,161000,33126400,50300,50300,50300,50300,0
|
|
20231006,160900,33126400,50300,50300,50300,50300,0
|
|
20231006,160800,33126400,50300,50300,50300,50300,0
|
|
20231006,160700,33126400,50300,50300,50300,50300,0
|
|
20231006,160600,33126400,50300,50300,50300,50300,0
|
|
20231006,160500,33126400,50300,50300,50300,50300,0
|
|
20231006,160400,33126400,50300,50300,50300,50300,0
|
|
20231006,160300,33126400,50300,50300,50300,50300,0
|
|
20231006,160200,33126400,50300,50300,50300,50300,0
|
|
20231006,160100,33126400,50300,50300,50300,50300,0
|
|
20231006,160000,33126400,50300,50300,50300,50300,0
|
|
20231006,155900,33126400,50300,50300,50300,50300,0
|
|
20231006,155800,33126400,50300,50300,50300,50300,0
|
|
20231006,155700,33126400,50300,50300,50300,50300,0
|
|
20231006,155600,33126400,50300,50300,50300,50300,0
|
|
20231006,155500,33126400,50300,50300,50300,50300,0
|
|
20231006,155400,33126400,50300,50300,50300,50300,0
|
|
20231006,155300,33126400,50300,50300,50300,50300,0
|
|
20231006,155200,33126400,50300,50300,50300,50300,0
|
|
20231006,155100,33126400,50300,50300,50300,50300,0
|
|
20231006,155000,33126400,50300,50300,50300,50300,0
|
|
20231006,154900,33126400,50300,50300,50300,50300,0
|
|
20231006,154800,33126400,50300,50300,50300,50300,0
|
|
20231006,154700,33126400,50300,50300,50300,50300,0
|
|
20231006,154600,33126400,50300,50300,50300,50300,0
|
|
20231006,154500,33126400,50300,50300,50300,50300,0
|
|
20231006,154400,33126400,50300,50300,50300,50300,0
|
|
20231006,154300,33126400,50300,50300,50300,50300,0
|
|
20231006,154200,33126400,50300,50300,50300,50300,7
|
|
20231006,154100,33126400,50300,50300,50300,50300,0
|
|
20231006,154000,33126400,50300,50300,50300,50300,0
|
|
20231006,153900,33126400,50300,50300,50300,50300,0
|
|
20231006,153800,33126400,50300,50300,50300,50300,0
|
|
20231006,153700,33126400,50300,50300,50300,50300,0
|
|
20231006,153600,33126400,50300,50300,50300,50300,0
|
|
20231006,153500,33126400,50300,50300,50300,50300,0
|
|
20231006,153400,33126400,50300,50300,50300,50300,0
|
|
20231006,153300,33126400,50300,50300,50300,50300,0
|
|
20231006,153200,33126400,50300,50300,50300,50300,0
|
|
20231006,153100,33126400,50300,50300,50300,50300,0
|
|
20231006,153000,33126400,50300,50300,50300,50300,7
|
|
20231006,152900,32774300,50200,50200,50200,50200,0
|
|
20231006,152800,32774300,50200,50200,50200,50200,0
|
|
20231006,152700,32774300,50200,50200,50200,50200,0
|
|
20231006,152600,32774300,50200,50200,50200,50200,0
|
|
20231006,152500,32774300,50200,50200,50200,50200,0
|
|
20231006,152400,32774300,50200,50200,50200,50200,0
|
|
20231006,152300,32774300,50200,50200,50200,50200,0
|
|
20231006,152200,32774300,50200,50200,50200,50200,0
|
|
20231006,152100,32774300,50200,50200,50200,50200,0
|
|
20231006,152000,32774300,50200,50200,50200,50200,0
|
|
20231006,151900,32774300,50200,50200,50200,50200,3
|
|
20231006,151800,32623700,50200,50200,50200,50200,0
|
|
20231006,151700,32623700,50200,50200,50200,50200,0
|
|
20231006,151600,32623700,50200,50200,50200,50200,10
|
|
20231006,151500,32121700,50100,50100,50100,50100,0
|
|
20231006,151400,32121700,50100,50100,50100,50100,0
|
|
20231006,151300,32121700,50100,50100,50100,50100,0
|
|
20231006,151200,32121700,50100,50100,50100,50100,0
|
|
20231006,151100,32121700,50100,50100,50100,50100,0
|
|
20231006,151000,32121700,50100,50100,50100,50100,1
|
|
20231006,150900,32071600,50100,50100,50100,50100,0
|
|
20231006,150800,32071600,50100,50100,50100,50100,0
|
|
20231006,150700,32071600,50100,50100,50100,50100,0
|
|
20231006,150600,32071600,50100,50100,50100,50100,0
|
|
20231006,150500,32071600,50100,50100,50100,50100,0
|
|
20231006,150400,32071600,50100,50100,50100,50100,0
|
|
20231006,150300,32071600,50100,50100,50100,50100,0
|
|
20231006,150200,32071600,50100,50100,50100,50100,0
|
|
20231006,150100,32071600,50100,50100,50100,50100,2
|
|
20231006,150000,31971400,50300,50300,50300,50300,1
|
|
20231006,145900,31921100,50100,50100,50100,50100,0
|
|
20231006,145800,31921100,50100,50100,50100,50100,0
|
|
20231006,145700,31921100,50100,50100,50100,50100,0
|
|
20231006,145600,31921100,50100,50100,50100,50100,3
|
|
20231006,145500,31770800,50100,50100,50100,50100,0
|
|
20231006,145400,31770800,50100,50100,50100,50100,0
|
|
20231006,145300,31770800,50100,50100,50100,50100,4
|
|
20231006,145200,31570400,50100,50100,50100,50100,0
|
|
20231006,145100,31570400,50100,50100,50100,50100,2
|
|
20231006,145000,31470200,50100,50100,50100,50100,0
|
|
20231006,144900,31470200,50100,50100,50100,50100,2
|
|
20231006,144800,31370000,50100,50100,50100,50100,0
|
|
20231006,144700,31370000,50100,50300,50300,50100,67
|
|
20231006,144600,28007500,50200,50200,50200,50200,0
|
|
20231006,144500,28007500,50200,50200,50200,50200,0
|
|
20231006,144400,28007500,50200,50200,50200,50200,0
|
|
20231006,144300,28007500,50200,50200,50200,50200,0
|
|
20231006,144200,28007500,50200,50200,50200,50200,0
|
|
20231006,144100,28007500,50200,50200,50200,50200,0
|
|
20231006,144000,28007500,50200,50200,50200,50200,0
|
|
20231006,143900,28007500,50200,50200,50200,50200,0
|
|
20231006,143800,28007500,50200,50200,50200,50200,0
|
|
20231006,143700,28007500,50200,50200,50200,50200,0
|
|
20231006,143600,28007500,50200,50200,50200,50200,0
|
|
20231006,143500,28007500,50200,50200,50200,50200,0
|
|
20231006,143400,28007500,50200,50200,50200,50200,2
|
|
20231006,143300,27907100,50200,50200,50200,50200,9
|
|
20231006,143200,27455300,50100,50100,50100,50100,3
|
|
20231006,143100,27305000,50200,50200,50200,50200,0
|
|
20231006,143000,27305000,50200,50200,50200,50200,0
|
|
20231006,142900,27305000,50200,50200,50200,50200,0
|
|
20231006,142800,27305000,50200,50200,50200,50200,0
|
|
20231006,142700,27305000,50200,50200,50200,50200,0
|
|
20231006,142600,27305000,50200,50200,50200,50200,0
|
|
20231006,142500,27305000,50200,50200,50200,50200,0
|
|
20231006,142400,27305000,50200,50200,50200,50200,0
|
|
20231006,142300,27305000,50200,50200,50200,50200,0
|
|
20231006,142200,27305000,50200,50200,50200,50200,0
|
|
20231006,142100,27305000,50200,50200,50200,50200,0
|
|
20231006,142000,27305000,50200,50200,50200,50200,2
|
|
20231006,141900,27204600,50200,50200,50200,50200,0
|
|
20231006,141800,27204600,50200,50200,50200,50200,0
|
|
20231006,141700,27204600,50200,50200,50200,50200,0
|
|
20231006,141600,27204600,50200,50200,50200,50200,0
|
|
20231006,141500,27204600,50200,50200,50200,50200,0
|
|
20231006,141400,27204600,50200,50200,50200,50200,0
|
|
20231006,141300,27204600,50200,50200,50200,50200,1
|
|
20231006,141200,27154400,50200,50200,50200,50200,0
|
|
20231006,141100,27154400,50200,50200,50200,50200,0
|
|
20231006,141000,27154400,50200,50200,50200,50200,0
|
|
20231006,140900,27154400,50200,50200,50200,50200,0
|
|
20231006,140800,27154400,50200,50200,50200,50200,0
|
|
20231006,140700,27154400,50200,50200,50200,50200,0
|
|
20231006,140600,27154400,50200,50200,50200,50200,0
|
|
20231006,140500,27154400,50200,50200,50200,50200,0
|
|
20231006,140400,27154400,50200,50200,50200,50200,0
|
|
20231006,140300,27154400,50200,50200,50200,50200,0
|
|
20231006,140200,27154400,50200,50200,50200,50200,0
|
|
20231006,140100,27154400,50200,50200,50200,50200,0
|
|
20231006,140000,27154400,50200,50200,50200,50200,0
|
|
20231006,135900,27154400,50200,50200,50200,50200,0
|
|
20231006,135800,27154400,50200,50200,50200,50200,0
|
|
20231006,135700,27154400,50200,50200,50200,50200,0
|
|
20231006,135600,27154400,50200,50200,50200,50200,0
|
|
20231006,135500,27154400,50200,50200,50200,50200,0
|
|
20231006,135400,27154400,50200,50200,50200,50200,0
|
|
20231006,135300,27154400,50200,50200,50200,50200,0
|
|
20231006,135200,27154400,50200,50200,50200,50200,0
|
|
20231006,135100,27154400,50200,50200,50200,50200,0
|
|
20231006,135000,27154400,50200,50200,50200,50200,0
|
|
20231006,134900,27154400,50200,50200,50200,50200,0
|
|
20231006,134800,27154400,50200,50200,50200,50200,0
|
|
20231006,134700,27154400,50200,50200,50200,50200,0
|
|
20231006,134600,27154400,50200,50200,50200,50200,0
|
|
20231006,134500,27154400,50200,50200,50200,50200,1
|
|
20231006,134400,27104200,50200,50200,50200,50200,1
|
|
20231006,134300,27054000,50200,50200,50200,50200,0
|
|
20231006,134200,27054000,50200,50200,50200,50200,0
|
|
20231006,134100,27054000,50200,50200,50200,50200,0
|
|
20231006,134000,27054000,50200,50200,50200,50200,0
|
|
20231006,133900,27054000,50200,50200,50200,50200,0
|
|
20231006,133800,27054000,50200,50200,50200,50200,0
|
|
20231006,133700,27054000,50200,50200,50200,50200,2
|
|
20231006,133600,26953600,50200,50200,50200,50200,0
|
|
20231006,133500,26953600,50200,50200,50200,50200,0
|
|
20231006,133400,26953600,50200,50200,50200,50200,0
|
|
20231006,133300,26953600,50200,50200,50200,50200,0
|
|
20231006,133200,26953600,50200,50200,50200,50200,0
|
|
20231006,133100,26953600,50200,50200,50200,50200,0
|
|
20231006,133000,26953600,50200,50200,50200,50200,0
|
|
20231006,132900,26953600,50200,50200,50200,50200,0
|
|
20231006,132800,26953600,50200,50200,50200,50200,0
|
|
20231006,132700,26953600,50200,50200,50200,50200,0
|
|
20231006,132600,26953600,50200,50200,50200,50200,0
|
|
20231006,132500,26953600,50200,50200,50200,50200,0
|
|
20231006,132400,26953600,50200,50200,50200,50200,0
|
|
20231006,132300,26953600,50200,50200,50200,50200,0
|
|
20231006,132200,26953600,50200,50200,50200,50200,0
|
|
20231006,132100,26953600,50200,50200,50200,50200,0
|
|
20231006,132000,26953600,50200,50200,50200,50200,0
|
|
20231006,131900,26953600,50200,50200,50200,50200,0
|
|
20231006,131800,26953600,50200,50200,50200,50200,0
|
|
20231006,131700,26953600,50200,50200,50200,50200,2
|
|
20231006,131600,26853200,50200,50200,50200,50200,0
|
|
20231006,131500,26853200,50200,50200,50200,50200,0
|
|
20231006,131400,26853200,50200,50200,50200,50200,0
|
|
20231006,131300,26853200,50200,50200,50200,50200,0
|
|
20231006,131200,26853200,50200,50200,50200,50200,0
|
|
20231006,131100,26853200,50200,50200,50200,50200,0
|
|
20231006,131000,26853200,50200,50200,50200,50200,0
|
|
20231006,130900,26853200,50200,50200,50200,50200,0
|
|
20231006,130800,26853200,50200,50200,50200,50200,20
|
|
20231006,130700,25849200,50200,50200,50200,50200,0
|
|
20231006,130600,25849200,50200,50200,50200,50200,0
|
|
20231006,130500,25849200,50200,50200,50200,50200,0
|
|
20231006,130400,25849200,50200,50200,50200,50200,0
|
|
20231006,130300,25849200,50200,50200,50200,50200,0
|
|
20231006,130200,25849200,50200,50200,50200,50200,0
|
|
20231006,130100,25849200,50200,50200,50200,50200,0
|
|
20231006,130000,25849200,50200,50200,50200,50200,0
|
|
20231006,125900,25849200,50200,50200,50200,50200,0
|
|
20231006,125800,25849200,50200,50200,50200,50200,0
|
|
20231006,125700,25849200,50200,50200,50200,50200,0
|
|
20231006,125600,25849200,50200,50200,50200,50200,0
|
|
20231006,125500,25849200,50200,50200,50200,50200,0
|
|
20231006,125400,25849200,50200,50200,50200,50200,0
|
|
20231006,125300,25849200,50200,50200,50200,50200,0
|
|
20231006,125200,25849200,50200,50200,50200,50200,0
|
|
20231006,125100,25849200,50200,50200,50200,50200,0
|
|
20231006,125000,25849200,50200,50200,50200,50200,0
|
|
20231006,124900,25849200,50200,50200,50200,50200,0
|
|
20231006,124800,25849200,50200,50200,50200,50200,0
|
|
20231006,124700,25849200,50200,50200,50200,50200,0
|
|
20231006,124600,25849200,50200,50200,50200,50200,0
|
|
20231006,124500,25849200,50200,50200,50200,50200,0
|
|
20231006,124400,25849200,50200,50200,50200,50200,2
|
|
20231006,124300,25748800,50300,50300,50300,50300,0
|
|
20231006,124200,25748800,50300,50300,50300,50300,0
|
|
20231006,124100,25748800,50300,50300,50300,50300,0
|
|
20231006,124000,25748800,50300,50300,50300,50300,0
|
|
20231006,123900,25748800,50300,50300,50300,50300,0
|
|
20231006,123800,25748800,50300,50300,50300,50300,0
|
|
20231006,123700,25748800,50300,50300,50300,50300,0
|
|
20231006,123600,25748800,50300,50300,50300,50300,0
|
|
20231006,123500,25748800,50300,50300,50300,50300,4
|
|
20231006,123400,25547600,50400,50400,50400,50400,0
|
|
20231006,123300,25547600,50400,50400,50400,50400,0
|
|
20231006,123200,25547600,50400,50400,50400,50400,0
|
|
20231006,123100,25547600,50400,50400,50400,50400,0
|
|
20231006,123000,25547600,50400,50400,50400,50400,0
|
|
20231006,122900,25547600,50400,50400,50400,50400,10
|
|
20231006,122800,25043600,50200,50200,50200,50200,0
|
|
20231006,122700,25043600,50200,50200,50200,50200,0
|
|
20231006,122600,25043600,50200,50200,50200,50200,8
|
|
20231006,122500,24642000,50400,50400,50400,50400,39
|
|
20231006,122400,22676400,50400,50400,50400,50400,0
|
|
20231006,122300,22676400,50400,50400,50400,50400,0
|
|
20231006,122200,22676400,50400,50400,50400,50400,0
|
|
20231006,122100,22676400,50400,50400,50400,50400,0
|
|
20231006,122000,22676400,50400,50400,50400,50400,0
|
|
20231006,121900,22676400,50400,50400,50400,50400,1
|
|
20231006,121800,22626000,50200,50200,50200,50200,2
|
|
20231006,121700,22525600,50200,50200,50200,50200,0
|
|
20231006,121600,22525600,50200,50200,50200,50200,0
|
|
20231006,121500,22525600,50200,50200,50200,50200,0
|
|
20231006,121400,22525600,50200,50200,50200,50200,0
|
|
20231006,121300,22525600,50200,50200,50200,50200,0
|
|
20231006,121200,22525600,50200,50200,50200,50200,0
|
|
20231006,121100,22525600,50200,50200,50200,50200,0
|
|
20231006,121000,22525600,50200,50200,50200,50200,0
|
|
20231006,120900,22525600,50200,50200,50200,50200,6
|
|
20231006,120800,22224400,50300,50300,50300,50300,1
|
|
20231006,120700,22174100,50400,50400,50400,50400,0
|
|
20231006,120600,22174100,50400,50400,50400,50400,0
|
|
20231006,120500,22174100,50400,50400,50400,50400,0
|
|
20231006,120400,22174100,50400,50400,50400,50400,0
|
|
20231006,120300,22174100,50400,50400,50400,50400,0
|
|
20231006,120200,22174100,50400,50400,50400,50400,0
|
|
20231006,120100,22174100,50400,50400,50400,50400,0
|
|
20231006,120000,22174100,50400,50400,50400,50400,0
|
|
20231006,115900,22174100,50400,50400,50400,50400,0
|
|
20231006,115800,22174100,50400,50400,50400,50400,0
|
|
20231006,115700,22174100,50400,50400,50400,50400,0
|
|
20231006,115600,22174100,50400,50400,50400,50400,0
|
|
20231006,115500,22174100,50400,50400,50400,50400,0
|
|
20231006,115400,22174100,50400,50400,50400,50400,0
|
|
20231006,115300,22174100,50400,50400,50400,50400,0
|
|
20231006,115200,22174100,50400,50400,50400,50400,0
|
|
20231006,115100,22174100,50400,50400,50400,50400,0
|
|
20231006,115000,22174100,50400,50400,50400,50400,0
|
|
20231006,114900,22174100,50400,50400,50400,50400,0
|
|
20231006,114800,22174100,50400,50400,50400,50400,1
|
|
20231006,114700,22123700,50300,50300,50300,50300,0
|
|
20231006,114600,22123700,50300,50300,50300,50300,0
|
|
20231006,114500,22123700,50300,50300,50300,50300,0
|
|
20231006,114400,22123700,50300,50300,50300,50300,0
|
|
20231006,114300,22123700,50300,50300,50300,50300,0
|
|
20231006,114200,22123700,50300,50200,50300,50200,29
|
|
20231006,114100,20666000,50200,50200,50200,50200,0
|
|
20231006,114000,20666000,50200,50300,50300,50200,43
|
|
20231006,113900,18507100,50300,50300,50300,50300,0
|
|
20231006,113800,18507100,50300,50300,50300,50300,0
|
|
20231006,113700,18507100,50300,50300,50300,50300,0
|
|
20231006,113600,18507100,50300,50300,50300,50300,6
|
|
20231006,113500,18205300,50200,50200,50200,50200,0
|
|
20231006,113400,18205300,50200,50200,50200,50200,0
|
|
20231006,113300,18205300,50200,50200,50200,50200,28
|
|
20231006,113200,16799700,50200,50200,50200,50200,50
|
|
20231006,113100,14289700,50200,50200,50200,50200,0
|
|
20231006,113000,14289700,50200,50200,50200,50200,0
|
|
20231006,112900,14289700,50200,50200,50200,50200,4
|
|
20231006,112800,14088900,50200,50200,50200,50200,0
|
|
20231006,112700,14088900,50200,50200,50200,50200,30
|
|
20231006,112600,12582900,50200,50200,50200,50200,0
|
|
20231006,112500,12582900,50200,50200,50200,50200,0
|
|
20231006,112400,12582900,50200,50200,50200,50200,0
|
|
20231006,112300,12582900,50200,50200,50200,50200,0
|
|
20231006,112200,12582900,50200,50200,50200,50200,0
|
|
20231006,112100,12582900,50200,50200,50200,50200,8
|
|
20231006,112000,12181300,50300,50300,50300,50300,0
|
|
20231006,111900,12181300,50300,50300,50300,50300,43
|
|
20231006,111800,10018400,50400,50400,50400,50400,0
|
|
20231006,111700,10018400,50400,50400,50400,50400,0
|
|
20231006,111600,10018400,50400,50400,50400,50400,0
|
|
20231006,111500,10018400,50400,50400,50400,50400,0
|
|
20231006,111400,10018400,50400,50400,50400,50400,0
|
|
20231006,111300,10018400,50400,50400,50400,50400,0
|
|
20231006,111200,10018400,50400,50400,50400,50400,0
|
|
20231006,111100,10018400,50400,50400,50400,50400,0
|
|
20231006,111000,10018400,50400,50400,50400,50400,0
|
|
20231006,110900,10018400,50400,50400,50400,50400,0
|
|
20231006,110800,10018400,50400,50400,50400,50400,0
|
|
20231006,110700,10018400,50400,50400,50400,50400,0
|
|
20231006,110600,10018400,50400,50400,50400,50400,0
|
|
20231006,110500,10018400,50400,50400,50400,50400,0
|
|
20231006,110400,10018400,50400,50400,50400,50400,0
|
|
20231006,110300,10018400,50400,50400,50400,50400,0
|
|
20231006,110200,10018400,50400,50400,50400,50400,21
|
|
20231006,110100,8960000,50300,50300,50300,50300,0
|
|
20231006,110000,8960000,50300,50300,50300,50300,0
|
|
20231006,105900,8960000,50300,50300,50300,50300,0
|
|
20231006,105800,8960000,50300,50300,50300,50300,0
|
|
20231006,105700,8960000,50300,50300,50300,50300,0
|
|
20231006,105600,8960000,50300,50300,50300,50300,0
|
|
20231006,105500,8960000,50300,50300,50300,50300,0
|
|
20231006,105400,8960000,50300,50300,50300,50300,6
|
|
20231006,105300,8658200,50300,50300,50300,50300,0
|
|
20231006,105200,8658200,50300,50300,50300,50300,0
|
|
20231006,105100,8658200,50300,50300,50300,50300,17
|
|
20231006,105000,7803100,50400,50400,50400,50400,0
|
|
20231006,104900,7803100,50400,50400,50400,50400,0
|
|
20231006,104800,7803100,50400,50400,50400,50400,8
|
|
20231006,104700,7399900,50400,50400,50400,50400,0
|
|
20231006,104600,7399900,50400,50400,50400,50400,9
|
|
20231006,104500,6946300,50400,50400,50400,50400,0
|
|
20231006,104400,6946300,50400,50400,50400,50400,0
|
|
20231006,104300,6946300,50400,50400,50400,50400,0
|
|
20231006,104200,6946300,50400,50400,50400,50400,1
|
|
20231006,104100,6895900,50400,50400,50400,50400,0
|
|
20231006,104000,6895900,50400,50400,50400,50400,0
|
|
20231006,103900,6895900,50400,50400,50400,50400,0
|
|
20231006,103800,6895900,50400,50400,50400,50400,2
|
|
20231006,103700,6795100,50300,50300,50300,50300,0
|
|
20231006,103600,6795100,50300,50300,50300,50300,0
|
|
20231006,103500,6795100,50300,50300,50300,50300,0
|
|
20231006,103400,6795100,50300,50300,50300,50300,0
|
|
20231006,103300,6795100,50300,50300,50300,50300,0
|
|
20231006,103200,6795100,50300,50300,50300,50300,0
|
|
20231006,103100,6795100,50300,50300,50300,50300,0
|
|
20231006,103000,6795100,50300,50300,50300,50300,0
|
|
20231006,102900,6795100,50300,50300,50300,50300,0
|
|
20231006,102800,6795100,50300,50300,50300,50300,0
|
|
20231006,102700,6795100,50300,50300,50300,50300,0
|
|
20231006,102600,6795100,50300,50300,50300,50300,0
|
|
20231006,102500,6795100,50300,50300,50300,50300,0
|
|
20231006,102400,6795100,50300,50300,50300,50300,0
|
|
20231006,102300,6795100,50300,50300,50300,50300,0
|
|
20231006,102200,6795100,50300,50300,50300,50300,0
|
|
20231006,102100,6795100,50300,50300,50300,50300,0
|
|
20231006,102000,6795100,50300,50300,50300,50300,0
|
|
20231006,101900,6795100,50300,50300,50300,50300,0
|
|
20231006,101800,6795100,50300,50300,50300,50300,14
|
|
20231006,101700,6090900,50300,50300,50300,50300,0
|
|
20231006,101600,6090900,50300,50300,50300,50300,4
|
|
20231006,101500,5889700,50400,50400,50400,50400,2
|
|
20231006,101400,5788900,50400,50400,50400,50400,10
|
|
20231006,101300,5284900,50300,50500,50500,50300,50
|
|
20231006,101200,2767300,50500,50500,50500,50500,11
|
|
20231006,101100,2211800,50700,50700,50700,50700,0
|
|
20231006,101000,2211800,50700,50700,50700,50700,1
|
|
20231006,100900,2161100,50500,50500,50500,50500,10
|
|
20231006,100800,1656100,50900,50900,50900,50900,0
|
|
20231006,100700,1656100,50900,50900,50900,50900,0
|
|
20231006,100600,1656100,50900,50900,50900,50900,0
|
|
20231006,100500,1656100,50900,50900,50900,50900,0
|
|
20231006,100400,1656100,50900,50900,50900,50900,0
|
|
20231006,100300,1656100,50900,50900,50900,50900,0
|
|
20231006,100200,1656100,50900,50900,50900,50900,0
|
|
20231006,100100,1656100,50900,50900,50900,50900,0
|
|
20231006,100000,1656100,50900,50900,50900,50900,0
|
|
20231006,095900,1656100,50900,50900,50900,50900,0
|
|
20231006,095800,1656100,50900,50900,50900,50900,0
|
|
20231006,095700,1656100,50900,50900,50900,50900,0
|
|
20231006,095600,1656100,50900,50900,50900,50900,0
|
|
20231006,095500,1656100,50900,50900,50900,50900,0
|
|
20231006,095400,1656100,50900,50900,50900,50900,0
|
|
20231006,095300,1656100,50900,50900,50900,50900,0
|
|
20231006,095200,1656100,50900,50900,50900,50900,0
|
|
20231006,095100,1656100,50900,50900,50900,50900,0
|
|
20231006,095000,1656100,50900,50900,50900,50900,0
|
|
20231006,094900,1656100,50900,50900,50900,50900,0
|
|
20231006,094800,1656100,50900,50900,50900,50900,0
|
|
20231006,094700,1656100,50900,50900,50900,50900,0
|
|
20231006,094600,1656100,50900,50900,50900,50900,0
|
|
20231006,094500,1656100,50900,50900,50900,50900,0
|
|
20231006,094400,1656100,50900,50900,50900,50900,0
|
|
20231006,094300,1656100,50900,50900,50900,50900,0
|
|
20231006,094200,1656100,50900,50700,50900,50700,4
|
|
20231006,094100,1452900,50400,50400,50400,50400,0
|
|
20231006,094000,1452900,50400,50400,50400,50400,0
|
|
20231006,093900,1452900,50400,50400,50400,50400,0
|
|
20231006,093800,1452900,50400,50400,50400,50400,0
|
|
20231006,093700,1452900,50400,50400,50400,50400,1
|
|
20231006,093600,1402500,50300,50300,50300,50300,4
|
|
20231006,093500,1201300,50300,50300,50300,50300,0
|
|
20231006,093400,1201300,50300,50300,50300,50300,1
|
|
20231006,093300,1151000,50100,50100,50100,50100,0
|
|
20231006,093200,1151000,50100,50100,50100,50100,0
|
|
20231006,093100,1151000,50100,50100,50100,50100,0
|
|
20231006,093000,1151000,50100,50100,50100,50100,0
|
|
20231006,092900,1151000,50100,50100,50100,50100,0
|
|
20231006,092800,1151000,50100,50100,50100,50100,0
|
|
20231006,092700,1151000,50100,50100,50100,50100,0
|
|
20231006,092600,1151000,50100,50100,50100,50100,0
|
|
20231006,092500,1151000,50100,50100,50100,50100,0
|
|
20231006,092400,1151000,50100,50100,50100,50100,0
|
|
20231006,092300,1151000,50100,50100,50100,50100,0
|
|
20231006,092200,1151000,50100,50100,50100,50100,0
|
|
20231006,092100,1151000,50100,50100,50100,50100,0
|
|
20231006,092000,1151000,50100,50100,50100,50100,0
|
|
20231006,091900,1151000,50100,50100,50100,50100,0
|
|
20231006,091800,1151000,50100,50100,50100,50100,0
|
|
20231006,091700,1151000,50100,50100,50100,50100,4
|
|
20231006,091600,950600,50100,50100,50100,50100,5
|
|
20231006,091500,700100,50100,50100,50100,50100,0
|
|
20231006,091400,700100,50100,50100,50100,50100,0
|
|
20231006,091300,700100,50100,50100,50100,50100,0
|
|
20231006,091200,700100,50100,50100,50100,50100,0
|
|
20231006,091100,700100,50100,50100,50100,50100,2
|
|
20231006,091000,599900,50200,50200,50200,50200,0
|
|
20231006,090900,599900,50200,50200,50200,50200,0
|
|
20231006,090800,599900,50200,50200,50200,50200,0
|
|
20231006,090700,599900,50200,50200,50200,50200,1
|
|
20231006,090600,549700,50200,50200,50200,50200,0
|
|
20231006,090500,549700,50200,50200,50200,50200,0
|
|
20231006,090400,549700,50200,50200,50200,50200,0
|
|
20231006,090300,549700,50200,50200,50200,50200,1
|
|
20231006,090200,499500,49950,49950,49950,49950,0
|
|
20231006,090100,499500,49950,49950,49950,49950,0
|
|
20231006,090000,499500,49950,49950,49950,49950,10
|