585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184200,759406400,50000,50000,50000,50000,68
|
|
20231010,184100,759406400,50000,50000,50000,50000,0
|
|
20231010,184000,759406400,50000,50000,50000,50000,0
|
|
20231010,183900,759406400,50000,50000,50000,50000,0
|
|
20231010,183800,759406400,50000,50000,50000,50000,0
|
|
20231010,183700,759406400,50000,50000,50000,50000,0
|
|
20231010,183600,759406400,50000,50000,50000,50000,0
|
|
20231010,183500,759406400,50000,50000,50000,50000,0
|
|
20231010,183400,759406400,50000,50000,50000,50000,0
|
|
20231010,183300,759406400,50000,50000,50000,50000,0
|
|
20231010,183200,759406400,50000,50000,50000,50000,0
|
|
20231010,183100,759406400,50000,50000,50000,50000,0
|
|
20231010,183000,759406400,50000,50000,50000,50000,0
|
|
20231010,182900,759406400,50000,50000,50000,50000,0
|
|
20231010,182800,759406400,50000,50000,50000,50000,0
|
|
20231010,182700,759406400,50000,50000,50000,50000,0
|
|
20231010,182600,759406400,50000,50000,50000,50000,0
|
|
20231010,182500,759406400,50000,50000,50000,50000,0
|
|
20231010,182400,759406400,50000,50000,50000,50000,0
|
|
20231010,182300,759406400,50000,50000,50000,50000,0
|
|
20231010,182200,759406400,50000,50000,50000,50000,0
|
|
20231010,182100,759406400,50000,50000,50000,50000,0
|
|
20231010,182000,759406400,50000,50000,50000,50000,0
|
|
20231010,181900,759406400,50000,50000,50000,50000,0
|
|
20231010,181800,759406400,50000,50000,50000,50000,0
|
|
20231010,181700,759406400,50000,50000,50000,50000,0
|
|
20231010,181600,759406400,50000,50000,50000,50000,0
|
|
20231010,181500,759406400,50000,50000,50000,50000,0
|
|
20231010,181400,759406400,50000,50000,50000,50000,0
|
|
20231010,181300,759406400,50000,50000,50000,50000,0
|
|
20231010,181200,759406400,50000,50000,50000,50000,68
|
|
20231010,181100,759406400,50000,50000,50000,50000,0
|
|
20231010,181000,759406400,50000,50000,50000,50000,0
|
|
20231010,180900,759406400,50000,50000,50000,50000,0
|
|
20231010,180800,759406400,50000,50000,50000,50000,0
|
|
20231010,180700,759406400,50000,50000,50000,50000,0
|
|
20231010,180600,759406400,50000,50000,50000,50000,0
|
|
20231010,180500,759406400,50000,50000,50000,50000,0
|
|
20231010,180400,759406400,50000,50000,50000,50000,0
|
|
20231010,180300,759406400,50000,50000,50000,50000,0
|
|
20231010,180200,759406400,50000,50000,50000,50000,0
|
|
20231010,180100,759406400,50000,50000,50000,50000,0
|
|
20231010,180000,759406400,50000,50000,50000,50000,0
|
|
20231010,175900,759406400,50000,50000,50000,50000,0
|
|
20231010,175800,759406400,50000,50000,50000,50000,0
|
|
20231010,175700,759406400,50000,50000,50000,50000,0
|
|
20231010,175600,759406400,50000,50000,50000,50000,0
|
|
20231010,175500,759406400,50000,50000,50000,50000,0
|
|
20231010,175400,759406400,50000,50000,50000,50000,0
|
|
20231010,175300,759406400,50000,50000,50000,50000,0
|
|
20231010,175200,759406400,50000,50000,50000,50000,0
|
|
20231010,175100,759406400,50000,50000,50000,50000,0
|
|
20231010,175000,759406400,50000,50000,50000,50000,0
|
|
20231010,174900,759406400,50000,50000,50000,50000,0
|
|
20231010,174800,759406400,50000,50000,50000,50000,0
|
|
20231010,174700,759406400,50000,50000,50000,50000,0
|
|
20231010,174600,759406400,50000,50000,50000,50000,0
|
|
20231010,174500,759406400,50000,50000,50000,50000,0
|
|
20231010,174400,759406400,50000,50000,50000,50000,0
|
|
20231010,174300,759406400,50000,50000,50000,50000,0
|
|
20231010,174200,759406400,50000,50000,50000,50000,68
|
|
20231010,174100,759406400,50000,50000,50000,50000,0
|
|
20231010,174000,759406400,50000,50000,50000,50000,0
|
|
20231010,173900,759406400,50000,50000,50000,50000,0
|
|
20231010,173800,759406400,50000,50000,50000,50000,0
|
|
20231010,173700,759406400,50000,50000,50000,50000,0
|
|
20231010,173600,759406400,50000,50000,50000,50000,0
|
|
20231010,173500,759406400,50000,50000,50000,50000,0
|
|
20231010,173400,759406400,50000,50000,50000,50000,0
|
|
20231010,173300,759406400,50000,50000,50000,50000,0
|
|
20231010,173200,759406400,50000,50000,50000,50000,0
|
|
20231010,173100,759406400,50000,50000,50000,50000,0
|
|
20231010,173000,759406400,50000,50000,50000,50000,0
|
|
20231010,172900,759406400,50000,50000,50000,50000,0
|
|
20231010,172800,759406400,50000,50000,50000,50000,0
|
|
20231010,172700,759406400,50000,50000,50000,50000,0
|
|
20231010,172600,759406400,50000,50000,50000,50000,0
|
|
20231010,172500,759406400,50000,50000,50000,50000,0
|
|
20231010,172400,759406400,50000,50000,50000,50000,0
|
|
20231010,172300,759406400,50000,50000,50000,50000,0
|
|
20231010,172200,759406400,50000,50000,50000,50000,0
|
|
20231010,172100,759406400,50000,50000,50000,50000,0
|
|
20231010,172000,759406400,50000,50000,50000,50000,0
|
|
20231010,171900,759406400,50000,50000,50000,50000,0
|
|
20231010,171800,759406400,50000,50000,50000,50000,0
|
|
20231010,171700,759406400,50000,50000,50000,50000,0
|
|
20231010,171600,759406400,50000,50000,50000,50000,0
|
|
20231010,171500,759406400,50000,50000,50000,50000,0
|
|
20231010,171400,759406400,50000,50000,50000,50000,0
|
|
20231010,171300,759406400,50000,50000,50000,50000,0
|
|
20231010,171200,759406400,50000,50000,50000,50000,68
|
|
20231010,171100,759406400,50000,50000,50000,50000,0
|
|
20231010,171000,759406400,50000,50000,50000,50000,0
|
|
20231010,170900,759406400,50000,50000,50000,50000,0
|
|
20231010,170800,759406400,50000,50000,50000,50000,0
|
|
20231010,170700,759406400,50000,50000,50000,50000,0
|
|
20231010,170600,759406400,50000,50000,50000,50000,0
|
|
20231010,170500,759406400,50000,50000,50000,50000,0
|
|
20231010,170400,759406400,50000,50000,50000,50000,0
|
|
20231010,170300,759406400,50000,50000,50000,50000,0
|
|
20231010,170200,759406400,50000,50000,50000,50000,0
|
|
20231010,170100,759406400,50000,50000,50000,50000,0
|
|
20231010,170000,759406400,50000,50000,50000,50000,0
|
|
20231010,165900,759406400,50000,50000,50000,50000,0
|
|
20231010,165800,759406400,50000,50000,50000,50000,0
|
|
20231010,165700,759406400,50000,50000,50000,50000,0
|
|
20231010,165600,759406400,50000,50000,50000,50000,0
|
|
20231010,165500,759406400,50000,50000,50000,50000,0
|
|
20231010,165400,759406400,50000,50000,50000,50000,0
|
|
20231010,165300,759406400,50000,50000,50000,50000,0
|
|
20231010,165200,759406400,50000,50000,50000,50000,0
|
|
20231010,165100,759406400,50000,50000,50000,50000,0
|
|
20231010,165000,759406400,50000,50000,50000,50000,0
|
|
20231010,164900,759406400,50000,50000,50000,50000,0
|
|
20231010,164800,759406400,50000,50000,50000,50000,0
|
|
20231010,164700,759406400,50000,50000,50000,50000,0
|
|
20231010,164600,759406400,50000,50000,50000,50000,0
|
|
20231010,164500,759406400,50000,50000,50000,50000,0
|
|
20231010,164400,759406400,50000,50000,50000,50000,0
|
|
20231010,164300,759406400,50000,50000,50000,50000,0
|
|
20231010,164200,759406400,50000,50000,50000,50000,68
|
|
20231010,164100,759406400,50000,50000,50000,50000,0
|
|
20231010,164000,759406400,50000,50000,50000,50000,0
|
|
20231010,163900,759406400,50000,50000,50000,50000,0
|
|
20231010,163800,759406400,50000,50000,50000,50000,0
|
|
20231010,163700,759406400,50000,50000,50000,50000,0
|
|
20231010,163600,759406400,50000,50000,50000,50000,0
|
|
20231010,163500,759406400,50000,50000,50000,50000,0
|
|
20231010,163400,759406400,50000,50000,50000,50000,0
|
|
20231010,163300,759406400,50000,50000,50000,50000,0
|
|
20231010,163200,759406400,50000,50000,50000,50000,0
|
|
20231010,163100,759406400,50000,50000,50000,50000,0
|
|
20231010,163000,759406400,50000,50000,50000,50000,0
|
|
20231010,162900,759406400,50000,50000,50000,50000,0
|
|
20231010,162800,759406400,50000,50000,50000,50000,0
|
|
20231010,162700,759406400,50000,50000,50000,50000,0
|
|
20231010,162600,759406400,50000,50000,50000,50000,0
|
|
20231010,162500,759406400,50000,50000,50000,50000,0
|
|
20231010,162400,759406400,50000,50000,50000,50000,0
|
|
20231010,162300,759406400,50000,50000,50000,50000,0
|
|
20231010,162200,759406400,50000,50000,50000,50000,0
|
|
20231010,162100,759406400,50000,50000,50000,50000,0
|
|
20231010,162000,759406400,50000,50000,50000,50000,0
|
|
20231010,161900,759406400,50000,50000,50000,50000,0
|
|
20231010,161800,759406400,50000,50000,50000,50000,0
|
|
20231010,161700,759406400,50000,50000,50000,50000,0
|
|
20231010,161600,759406400,50000,50000,50000,50000,0
|
|
20231010,161500,759406400,50000,50000,50000,50000,0
|
|
20231010,161400,759406400,50000,50000,50000,50000,0
|
|
20231010,161300,759406400,50000,50000,50000,50000,0
|
|
20231010,161200,759406400,50000,50000,50000,50000,68
|
|
20231010,161100,759406400,50000,50000,50000,50000,0
|
|
20231010,161000,759406400,50000,50000,50000,50000,0
|
|
20231010,160900,759406400,50000,50000,50000,50000,0
|
|
20231010,160800,759406400,50000,50000,50000,50000,0
|
|
20231010,160700,759406400,50000,50000,50000,50000,0
|
|
20231010,160600,759406400,50000,50000,50000,50000,0
|
|
20231010,160500,759406400,50000,50000,50000,50000,0
|
|
20231010,160400,759406400,50000,50000,50000,50000,0
|
|
20231010,160300,759406400,50000,50000,50000,50000,0
|
|
20231010,160200,759406400,50000,50000,50000,50000,0
|
|
20231010,160100,759406400,50000,50000,50000,50000,0
|
|
20231010,160000,759406400,50000,50000,50000,50000,0
|
|
20231010,155900,759406400,50000,50000,50000,50000,0
|
|
20231010,155800,759406400,50000,50000,50000,50000,0
|
|
20231010,155700,759406400,50000,50000,50000,50000,0
|
|
20231010,155600,759406400,50000,50000,50000,50000,0
|
|
20231010,155500,759406400,50000,50000,50000,50000,0
|
|
20231010,155400,759406400,50000,50000,50000,50000,0
|
|
20231010,155300,759406400,50000,50000,50000,50000,0
|
|
20231010,155200,759406400,50000,50000,50000,50000,0
|
|
20231010,155100,759406400,50000,50000,50000,50000,0
|
|
20231010,155000,759406400,50000,50000,50000,50000,0
|
|
20231010,154900,759406400,50000,50000,50000,50000,0
|
|
20231010,154800,759406400,50000,50000,50000,50000,0
|
|
20231010,154700,759406400,50000,50000,50000,50000,0
|
|
20231010,154600,759406400,50000,50000,50000,50000,0
|
|
20231010,154500,759406400,50000,50000,50000,50000,0
|
|
20231010,154400,759406400,50000,50000,50000,50000,0
|
|
20231010,154300,759406400,50000,50000,50000,50000,0
|
|
20231010,154200,759406400,50000,50000,50000,50000,68
|
|
20231010,154100,759406400,50000,50000,50000,50000,0
|
|
20231010,154000,759406400,50000,50000,50000,50000,0
|
|
20231010,153900,759406400,50000,50000,50000,50000,0
|
|
20231010,153800,759406400,50000,50000,50000,50000,0
|
|
20231010,153700,759406400,50000,50000,50000,50000,0
|
|
20231010,153600,759406400,50000,50000,50000,50000,0
|
|
20231010,153500,759406400,50000,50000,50000,50000,0
|
|
20231010,153400,759406400,50000,50000,50000,50000,0
|
|
20231010,153300,759406400,50000,50000,50000,50000,0
|
|
20231010,153200,759406400,50000,50000,50000,50000,0
|
|
20231010,153100,759406400,50000,50000,50000,50000,0
|
|
20231010,153000,759406400,50000,50000,50000,50000,68
|
|
20231010,152900,756006400,50000,50000,50000,50000,0
|
|
20231010,152800,756006400,50000,50000,50000,50000,0
|
|
20231010,152700,756006400,50000,50000,50000,50000,0
|
|
20231010,152600,756006400,50000,50000,50000,50000,0
|
|
20231010,152500,756006400,50000,50000,50000,50000,0
|
|
20231010,152400,756006400,50000,50000,50000,50000,0
|
|
20231010,152300,756006400,50000,50000,50000,50000,0
|
|
20231010,152200,756006400,50000,50000,50000,50000,0
|
|
20231010,152100,756006400,50000,50000,50000,50000,0
|
|
20231010,152000,756006400,50000,50000,50000,50000,0
|
|
20231010,151900,756006400,50000,50000,50000,50000,8
|
|
20231010,151800,755606400,50000,50000,50000,50000,9
|
|
20231010,151700,755156400,50000,50000,50000,50000,0
|
|
20231010,151600,755156400,50000,50000,50000,50000,3
|
|
20231010,151500,755006400,50000,50000,50000,50000,2
|
|
20231010,151400,754906400,50100,50100,50100,50100,0
|
|
20231010,151300,754906400,50100,50100,50100,50100,0
|
|
20231010,151200,754906400,50100,50100,50100,50100,0
|
|
20231010,151100,754906400,50100,50100,50100,50100,28
|
|
20231010,151000,753503600,50000,50000,50000,50000,10
|
|
20231010,150900,753003600,50000,50000,50000,50000,0
|
|
20231010,150800,753003600,50000,50000,50000,50000,0
|
|
20231010,150700,753003600,50000,50000,50000,50000,50
|
|
20231010,150600,750503600,50100,50100,50100,50100,20
|
|
20231010,150500,749501600,50100,50200,50600,50100,92
|
|
20231010,150400,744867100,50000,50000,50000,50000,0
|
|
20231010,150300,744867100,50000,50000,50000,50000,0
|
|
20231010,150200,744867100,50000,50000,50000,50000,0
|
|
20231010,150100,744867100,50000,50000,50000,50000,15
|
|
20231010,150000,744117100,50100,50100,50100,50100,1
|
|
20231010,145900,744067000,50200,50000,50200,50000,9
|
|
20231010,145800,743616800,50200,50200,50200,50200,0
|
|
20231010,145700,743616800,50200,50200,50200,50200,0
|
|
20231010,145600,743616800,50200,49950,50200,49950,16
|
|
20231010,145500,742816850,50000,50000,50000,50000,1
|
|
20231010,145400,742766850,50100,50100,50100,50100,2
|
|
20231010,145300,742666650,50200,50200,50200,50200,1
|
|
20231010,145200,742616450,50200,50200,50200,50200,0
|
|
20231010,145100,742616450,50200,50200,50200,50200,1
|
|
20231010,145000,742566250,50000,50000,50000,50000,0
|
|
20231010,144900,742566250,50000,50000,50000,50000,0
|
|
20231010,144800,742566250,50000,49950,50000,49950,9
|
|
20231010,144700,742116500,50200,50200,50200,50200,0
|
|
20231010,144600,742116500,50200,50200,50200,50200,1
|
|
20231010,144500,742066300,50200,50200,50200,50200,0
|
|
20231010,144400,742066300,50200,50200,50200,50200,1
|
|
20231010,144300,742016100,50000,50000,50000,50000,0
|
|
20231010,144200,742016100,50000,50000,50000,50000,2
|
|
20231010,144100,741916100,50200,50200,50200,50200,0
|
|
20231010,144000,741916100,50200,50200,50200,50200,0
|
|
20231010,143900,741916100,50200,50200,50200,50200,0
|
|
20231010,143800,741916100,50200,50200,50200,50200,1
|
|
20231010,143700,741865900,50000,50000,50000,50000,0
|
|
20231010,143600,741865900,50000,50000,50000,50000,0
|
|
20231010,143500,741865900,50000,50000,50000,50000,0
|
|
20231010,143400,741865900,50000,50000,50000,50000,0
|
|
20231010,143300,741865900,50000,50000,50000,50000,0
|
|
20231010,143200,741865900,50000,50200,50200,50000,21
|
|
20231010,143100,740815700,50000,50000,50000,50000,0
|
|
20231010,143000,740815700,50000,50100,50100,50000,42
|
|
20231010,142900,738715600,50000,49950,50000,49950,107
|
|
20231010,142800,733365650,49800,49800,49800,49800,0
|
|
20231010,142700,733365650,49800,49800,49800,49800,0
|
|
20231010,142600,733365650,49800,49850,49850,49800,22
|
|
20231010,142500,732269950,49850,49850,49850,49850,0
|
|
20231010,142400,732269950,49850,49850,49850,49850,0
|
|
20231010,142300,732269950,49850,49850,49850,49850,9
|
|
20231010,142200,731821300,50000,50000,50000,50000,0
|
|
20231010,142100,731821300,50000,50000,50000,50000,17
|
|
20231010,142000,730971300,50000,50000,50000,50000,1
|
|
20231010,141900,730921300,50000,50000,50000,50000,0
|
|
20231010,141800,730921300,50000,50000,50000,50000,0
|
|
20231010,141700,730921300,50000,50000,50000,50000,1
|
|
20231010,141600,730871300,50000,50000,50000,50000,11
|
|
20231010,141500,730321300,50000,50000,50000,50000,0
|
|
20231010,141400,730321300,50000,50000,50000,50000,0
|
|
20231010,141300,730321300,50000,50100,50100,50000,530
|
|
20231010,141200,703789900,50300,50300,50300,50300,0
|
|
20231010,141100,703789900,50300,50300,50300,50300,0
|
|
20231010,141000,703789900,50300,50300,50300,50300,5
|
|
20231010,140900,703538400,50600,50600,50600,50600,0
|
|
20231010,140800,703538400,50600,50600,50600,50600,0
|
|
20231010,140700,703538400,50600,50600,50600,50600,0
|
|
20231010,140600,703538400,50600,50600,50600,50600,0
|
|
20231010,140500,703538400,50600,50600,50600,50600,0
|
|
20231010,140400,703538400,50600,50600,50600,50600,0
|
|
20231010,140300,703538400,50600,50600,50600,50600,0
|
|
20231010,140200,703538400,50600,50600,50600,50600,0
|
|
20231010,140100,703538400,50600,50600,50600,50600,0
|
|
20231010,140000,703538400,50600,50600,50600,50600,0
|
|
20231010,135900,703538400,50600,50600,50600,50600,0
|
|
20231010,135800,703538400,50600,50600,50600,50600,0
|
|
20231010,135700,703538400,50600,50600,50600,50600,0
|
|
20231010,135600,703538400,50600,50600,50600,50600,0
|
|
20231010,135500,703538400,50600,50600,50600,50600,0
|
|
20231010,135400,703538400,50600,50600,50600,50600,0
|
|
20231010,135300,703538400,50600,50600,50600,50600,1
|
|
20231010,135200,703487800,50200,50200,50200,50200,0
|
|
20231010,135100,703487800,50200,50200,50200,50200,0
|
|
20231010,135000,703487800,50200,50200,50200,50200,0
|
|
20231010,134900,703487800,50200,50200,50200,50200,0
|
|
20231010,134800,703487800,50200,50200,50200,50200,347
|
|
20231010,134700,686068400,50300,50300,50300,50300,0
|
|
20231010,134600,686068400,50300,50300,50300,50300,0
|
|
20231010,134500,686068400,50300,50300,50300,50300,0
|
|
20231010,134400,686068400,50300,50300,50300,50300,83
|
|
20231010,134300,681893500,50500,50500,50500,50500,0
|
|
20231010,134200,681893500,50500,50500,50500,50500,0
|
|
20231010,134100,681893500,50500,50500,50500,50500,13
|
|
20231010,134000,681237000,50200,50400,50400,50200,9
|
|
20231010,133900,680785000,50400,50400,50400,50400,3
|
|
20231010,133800,680633800,50500,50500,50500,50500,0
|
|
20231010,133700,680633800,50500,50500,50500,50500,0
|
|
20231010,133600,680633800,50500,50500,50500,50500,0
|
|
20231010,133500,680633800,50500,50500,50500,50500,0
|
|
20231010,133400,680633800,50500,50500,50500,50500,0
|
|
20231010,133300,680633800,50500,50500,50500,50500,0
|
|
20231010,133200,680633800,50500,50500,50500,50500,0
|
|
20231010,133100,680633800,50500,50500,50500,50500,0
|
|
20231010,133000,680633800,50500,50500,50500,50500,1
|
|
20231010,132900,680583300,50500,50500,50500,50500,0
|
|
20231010,132800,680583300,50500,50500,50500,50500,0
|
|
20231010,132700,680583300,50500,50500,50500,50500,1
|
|
20231010,132600,680532800,50500,50500,50500,50500,0
|
|
20231010,132500,680532800,50500,50500,50500,50500,1
|
|
20231010,132400,680482300,51000,51000,51000,51000,0
|
|
20231010,132300,680482300,51000,51000,51000,51000,0
|
|
20231010,132200,680482300,51000,51000,51000,51000,0
|
|
20231010,132100,680482300,51000,51000,51000,51000,0
|
|
20231010,132000,680482300,51000,50600,51000,50600,76
|
|
20231010,131900,676619000,50600,50500,50600,50500,1701
|
|
20231010,131800,590555100,50500,50500,50500,50500,0
|
|
20231010,131700,590555100,50500,50500,50500,50500,0
|
|
20231010,131600,590555100,50500,50500,50500,50500,1
|
|
20231010,131500,590504600,50200,50200,50200,50200,0
|
|
20231010,131400,590504600,50200,50200,50200,50200,3
|
|
20231010,131300,590354000,50400,50400,50400,50400,0
|
|
20231010,131200,590354000,50400,50400,50400,50400,0
|
|
20231010,131100,590354000,50400,50400,50400,50400,0
|
|
20231010,131000,590354000,50400,50400,50400,50400,0
|
|
20231010,130900,590354000,50400,50400,50400,50400,17
|
|
20231010,130800,589497200,50400,50400,50400,50400,0
|
|
20231010,130700,589497200,50400,50400,50400,50400,33
|
|
20231010,130600,587834000,50400,50400,50400,50400,50
|
|
20231010,130500,585314000,50200,50200,50200,50200,0
|
|
20231010,130400,585314000,50200,50400,50400,50200,2
|
|
20231010,130300,585213400,50400,50400,50400,50400,1
|
|
20231010,130200,585163000,50400,50400,50400,50400,0
|
|
20231010,130100,585163000,50400,50400,50400,50400,0
|
|
20231010,130000,585163000,50400,50400,50400,50400,1
|
|
20231010,125900,585112600,50200,50200,50200,50200,0
|
|
20231010,125800,585112600,50200,50200,50200,50200,0
|
|
20231010,125700,585112600,50200,50400,50400,50200,10
|
|
20231010,125600,584610400,50200,50300,50300,50200,25
|
|
20231010,125500,583355200,50300,50300,50300,50300,0
|
|
20231010,125400,583355200,50300,50300,50300,50300,0
|
|
20231010,125300,583355200,50300,50300,50300,50300,0
|
|
20231010,125200,583355200,50300,50300,50300,50300,0
|
|
20231010,125100,583355200,50300,50400,50500,50300,55
|
|
20231010,125000,580588100,50400,50400,50400,50400,0
|
|
20231010,124900,580588100,50400,50400,50400,50400,0
|
|
20231010,124800,580588100,50400,50400,50400,50400,0
|
|
20231010,124700,580588100,50400,50400,50400,50400,0
|
|
20231010,124600,580588100,50400,50400,50400,50400,0
|
|
20231010,124500,580588100,50400,50400,50400,50400,0
|
|
20231010,124400,580588100,50400,50400,50400,50400,0
|
|
20231010,124300,580588100,50400,50400,50400,50400,0
|
|
20231010,124200,580588100,50400,50400,50400,50400,0
|
|
20231010,124100,580588100,50400,50400,50400,50400,0
|
|
20231010,124000,580588100,50400,50400,50400,50400,0
|
|
20231010,123900,580588100,50400,50400,50400,50400,0
|
|
20231010,123800,580588100,50400,50400,50400,50400,0
|
|
20231010,123700,580588100,50400,50400,50400,50400,0
|
|
20231010,123600,580588100,50400,50400,50400,50400,0
|
|
20231010,123500,580588100,50400,50400,50400,50400,13
|
|
20231010,123400,579932900,50500,50500,50500,50500,0
|
|
20231010,123300,579932900,50500,50500,50500,50500,0
|
|
20231010,123200,579932900,50500,50500,50500,50500,0
|
|
20231010,123100,579932900,50500,50600,50600,50500,161
|
|
20231010,123000,571786400,50500,50700,50700,50500,10050
|
|
20231010,122900,63260200,50700,50700,50700,50700,0
|
|
20231010,122800,63260200,50700,50700,50700,50700,0
|
|
20231010,122700,63260200,50700,50700,50700,50700,0
|
|
20231010,122600,63260200,50700,50700,50700,50700,0
|
|
20231010,122500,63260200,50700,50700,50700,50700,12
|
|
20231010,122400,62651800,50900,50900,50900,50900,0
|
|
20231010,122300,62651800,50900,50900,50900,50900,0
|
|
20231010,122200,62651800,50900,50900,50900,50900,0
|
|
20231010,122100,62651800,50900,50900,50900,50900,0
|
|
20231010,122000,62651800,50900,51000,51000,50900,112
|
|
20231010,121900,56948900,50900,50900,50900,50900,0
|
|
20231010,121800,56948900,50900,50900,50900,50900,0
|
|
20231010,121700,56948900,50900,50900,50900,50900,0
|
|
20231010,121600,56948900,50900,50900,50900,50900,0
|
|
20231010,121500,56948900,50900,50900,50900,50900,0
|
|
20231010,121400,56948900,50900,50900,50900,50900,0
|
|
20231010,121300,56948900,50900,50900,50900,50900,0
|
|
20231010,121200,56948900,50900,50900,50900,50900,0
|
|
20231010,121100,56948900,50900,50900,50900,50900,0
|
|
20231010,121000,56948900,50900,50900,50900,50900,0
|
|
20231010,120900,56948900,50900,50900,50900,50900,0
|
|
20231010,120800,56948900,50900,50900,50900,50900,0
|
|
20231010,120700,56948900,50900,50900,50900,50900,0
|
|
20231010,120600,56948900,50900,50900,50900,50900,0
|
|
20231010,120500,56948900,50900,50900,50900,50900,0
|
|
20231010,120400,56948900,50900,50900,50900,50900,0
|
|
20231010,120300,56948900,50900,50900,50900,50900,0
|
|
20231010,120200,56948900,50900,50900,50900,50900,10
|
|
20231010,120100,56439900,51100,51100,51100,51100,0
|
|
20231010,120000,56439900,51100,51100,51100,51100,0
|
|
20231010,115900,56439900,51100,51100,51100,51100,0
|
|
20231010,115800,56439900,51100,51100,51100,51100,0
|
|
20231010,115700,56439900,51100,51100,51100,51100,0
|
|
20231010,115600,56439900,51100,51100,51100,51100,1
|
|
20231010,115500,56388800,51000,51000,51000,51000,1
|
|
20231010,115400,56337800,51000,51000,51000,51000,0
|
|
20231010,115300,56337800,51000,51000,51000,51000,0
|
|
20231010,115200,56337800,51000,51000,51000,51000,0
|
|
20231010,115100,56337800,51000,51000,51000,51000,0
|
|
20231010,115000,56337800,51000,51000,51000,51000,0
|
|
20231010,114900,56337800,51000,51000,51000,51000,4
|
|
20231010,114800,56133800,51100,51100,51100,51100,0
|
|
20231010,114700,56133800,51100,51100,51100,51100,0
|
|
20231010,114600,56133800,51100,51100,51100,51100,0
|
|
20231010,114500,56133800,51100,51100,51100,51100,0
|
|
20231010,114400,56133800,51100,51100,51100,51100,0
|
|
20231010,114300,56133800,51100,51100,51100,51100,0
|
|
20231010,114200,56133800,51100,51000,51100,51000,56
|
|
20231010,114100,53273200,51000,51000,51000,51000,0
|
|
20231010,114000,53273200,51000,51000,51000,51000,0
|
|
20231010,113900,53273200,51000,50900,51000,50900,80
|
|
20231010,113800,49194300,50900,50900,50900,50900,1
|
|
20231010,113700,49143400,50800,50800,50800,50800,0
|
|
20231010,113600,49143400,50800,50800,50800,50800,11
|
|
20231010,113500,48584600,50900,50900,50900,50900,0
|
|
20231010,113400,48584600,50900,50900,50900,50900,0
|
|
20231010,113300,48584600,50900,50900,50900,50900,0
|
|
20231010,113200,48584600,50900,50900,50900,50900,0
|
|
20231010,113100,48584600,50900,50900,50900,50900,1
|
|
20231010,113000,48533700,50900,50900,50900,50900,0
|
|
20231010,112900,48533700,50900,50900,50900,50900,0
|
|
20231010,112800,48533700,50900,50900,50900,50900,0
|
|
20231010,112700,48533700,50900,50900,50900,50900,2
|
|
20231010,112600,48431900,50900,50900,50900,50900,0
|
|
20231010,112500,48431900,50900,50900,50900,50900,0
|
|
20231010,112400,48431900,50900,50900,50900,50900,0
|
|
20231010,112300,48431900,50900,50900,50900,50900,0
|
|
20231010,112200,48431900,50900,50900,50900,50900,0
|
|
20231010,112100,48431900,50900,50900,50900,50900,0
|
|
20231010,112000,48431900,50900,50900,50900,50900,0
|
|
20231010,111900,48431900,50900,50900,50900,50900,0
|
|
20231010,111800,48431900,50900,50900,50900,50900,0
|
|
20231010,111700,48431900,50900,50900,50900,50900,4
|
|
20231010,111600,48228300,51000,51000,51000,51000,0
|
|
20231010,111500,48228300,51000,51000,51000,51000,2
|
|
20231010,111400,48126300,51000,51000,51000,51000,0
|
|
20231010,111300,48126300,51000,51000,51000,51000,55
|
|
20231010,111200,45321300,51000,51000,51000,51000,0
|
|
20231010,111100,45321300,51000,51000,51000,51000,0
|
|
20231010,111000,45321300,51000,51000,51000,51000,0
|
|
20231010,110900,45321300,51000,51000,51000,51000,0
|
|
20231010,110800,45321300,51000,51000,51000,51000,1
|
|
20231010,110700,45270300,51000,51000,51000,51000,22
|
|
20231010,110600,44148300,50900,50600,50900,50600,43
|
|
20231010,110500,41962300,50800,50800,50800,50800,0
|
|
20231010,110400,41962300,50800,50800,50800,50800,0
|
|
20231010,110300,41962300,50800,50800,50800,50800,0
|
|
20231010,110200,41962300,50800,50800,50800,50800,1
|
|
20231010,110100,41911500,50700,50700,50700,50700,1
|
|
20231010,110000,41860800,50700,50700,50700,50700,0
|
|
20231010,105900,41860800,50700,50700,50700,50700,9
|
|
20231010,105800,41404500,50700,50700,50700,50700,6
|
|
20231010,105700,41100300,50700,50700,50700,50700,0
|
|
20231010,105600,41100300,50700,50700,50700,50700,0
|
|
20231010,105500,41100300,50700,50700,50700,50700,0
|
|
20231010,105400,41100300,50700,50700,50700,50700,0
|
|
20231010,105300,41100300,50700,50700,50700,50700,0
|
|
20231010,105200,41100300,50700,50700,50700,50700,0
|
|
20231010,105100,41100300,50700,50700,50700,50700,7
|
|
20231010,105000,40745400,50700,50700,50700,50700,0
|
|
20231010,104900,40745400,50700,50700,50700,50700,0
|
|
20231010,104800,40745400,50700,50700,50700,50700,0
|
|
20231010,104700,40745400,50700,50700,50700,50700,0
|
|
20231010,104600,40745400,50700,50700,50700,50700,0
|
|
20231010,104500,40745400,50700,50700,50700,50700,0
|
|
20231010,104400,40745400,50700,50700,50700,50700,0
|
|
20231010,104300,40745400,50700,50700,50700,50700,0
|
|
20231010,104200,40745400,50700,50700,50700,50700,0
|
|
20231010,104100,40745400,50700,50700,50700,50700,0
|
|
20231010,104000,40745400,50700,50700,50700,50700,0
|
|
20231010,103900,40745400,50700,50700,50700,50700,0
|
|
20231010,103800,40745400,50700,50700,50700,50700,0
|
|
20231010,103700,40745400,50700,50700,50700,50700,0
|
|
20231010,103600,40745400,50700,50700,50700,50700,0
|
|
20231010,103500,40745400,50700,50700,50700,50700,0
|
|
20231010,103400,40745400,50700,50700,50700,50700,0
|
|
20231010,103300,40745400,50700,50700,50700,50700,0
|
|
20231010,103200,40745400,50700,50700,50700,50700,0
|
|
20231010,103100,40745400,50700,50700,50700,50700,0
|
|
20231010,103000,40745400,50700,50700,50700,50700,0
|
|
20231010,102900,40745400,50700,50700,50700,50700,1
|
|
20231010,102800,40694700,50600,50600,50600,50600,0
|
|
20231010,102700,40694700,50600,50600,50600,50600,0
|
|
20231010,102600,40694700,50600,50600,50600,50600,0
|
|
20231010,102500,40694700,50600,50600,50600,50600,1
|
|
20231010,102400,40644100,50700,50700,50700,50700,0
|
|
20231010,102300,40644100,50700,50700,50700,50700,0
|
|
20231010,102200,40644100,50700,50700,50700,50700,0
|
|
20231010,102100,40644100,50700,50700,50700,50700,1
|
|
20231010,102000,40593400,50700,50700,50700,50700,0
|
|
20231010,101900,40593400,50700,50700,50700,50700,0
|
|
20231010,101800,40593400,50700,50700,50700,50700,0
|
|
20231010,101700,40593400,50700,50700,50700,50700,0
|
|
20231010,101600,40593400,50700,50700,50700,50700,0
|
|
20231010,101500,40593400,50700,50700,50700,50700,1
|
|
20231010,101400,40542700,50600,50600,50600,50600,1
|
|
20231010,101300,40492100,50600,50600,50600,50600,0
|
|
20231010,101200,40492100,50600,50600,50600,50600,0
|
|
20231010,101100,40492100,50600,50600,50600,50600,0
|
|
20231010,101000,40492100,50600,50600,50600,50600,0
|
|
20231010,100900,40492100,50600,50600,50600,50600,0
|
|
20231010,100800,40492100,50600,50600,50600,50600,0
|
|
20231010,100700,40492100,50600,50600,50600,50600,0
|
|
20231010,100600,40492100,50600,50500,50600,50500,83
|
|
20231010,100500,36298300,50500,50500,50500,50500,0
|
|
20231010,100400,36298300,50500,50500,50500,50500,0
|
|
20231010,100300,36298300,50500,50500,50500,50500,0
|
|
20231010,100200,36298300,50500,50500,50500,50500,0
|
|
20231010,100100,36298300,50500,50500,50500,50500,0
|
|
20231010,100000,36298300,50500,50500,50500,50500,1
|
|
20231010,095900,36247800,50500,50500,50500,50500,0
|
|
20231010,095800,36247800,50500,50500,50500,50500,0
|
|
20231010,095700,36247800,50500,50500,50500,50500,1
|
|
20231010,095600,36197300,50500,50500,50500,50500,0
|
|
20231010,095500,36197300,50500,50500,50500,50500,0
|
|
20231010,095400,36197300,50500,50500,50500,50500,0
|
|
20231010,095300,36197300,50500,50500,50500,50500,0
|
|
20231010,095200,36197300,50500,50500,50500,50500,0
|
|
20231010,095100,36197300,50500,50500,50500,50500,0
|
|
20231010,095000,36197300,50500,50500,50500,50500,0
|
|
20231010,094900,36197300,50500,50500,50500,50500,0
|
|
20231010,094800,36197300,50500,50500,50500,50500,0
|
|
20231010,094700,36197300,50500,50500,50500,50500,0
|
|
20231010,094600,36197300,50500,50500,50500,50500,0
|
|
20231010,094500,36197300,50500,50500,50500,50500,0
|
|
20231010,094400,36197300,50500,50500,50500,50500,0
|
|
20231010,094300,36197300,50500,50500,50500,50500,0
|
|
20231010,094200,36197300,50500,50500,50500,50500,0
|
|
20231010,094100,36197300,50500,50500,50500,50500,0
|
|
20231010,094000,36197300,50500,50500,50500,50500,0
|
|
20231010,093900,36197300,50500,50500,50500,50500,0
|
|
20231010,093800,36197300,50500,50500,50500,50500,0
|
|
20231010,093700,36197300,50500,50500,50500,50500,1
|
|
20231010,093600,36146800,50100,50100,50100,50100,2
|
|
20231010,093500,36046600,50100,50100,50100,50100,0
|
|
20231010,093400,36046600,50100,50100,50100,50100,1
|
|
20231010,093300,35996500,50100,50100,50100,50100,0
|
|
20231010,093200,35996500,50100,50100,50100,50100,0
|
|
20231010,093100,35996500,50100,50100,50100,50100,0
|
|
20231010,093000,35996500,50100,50100,50100,50100,0
|
|
20231010,092900,35996500,50100,50100,50100,50100,6
|
|
20231010,092800,35695900,50100,50100,50100,50100,0
|
|
20231010,092700,35695900,50100,50100,50100,50100,0
|
|
20231010,092600,35695900,50100,50200,50200,50100,6
|
|
20231010,092500,35395200,50100,50100,50100,50100,0
|
|
20231010,092400,35395200,50100,50100,50100,50100,0
|
|
20231010,092300,35395200,50100,50100,50100,50100,6
|
|
20231010,092200,35094600,50200,50200,50200,50200,4
|
|
20231010,092100,34893800,50200,50200,50200,50200,4
|
|
20231010,092000,34693000,50100,50100,50100,50100,0
|
|
20231010,091900,34693000,50100,50100,50100,50100,11
|
|
20231010,091800,34141900,50700,50500,50700,50500,601
|
|
20231010,091700,3675800,50600,50600,50600,50600,0
|
|
20231010,091600,3675800,50600,50600,50600,50600,1
|
|
20231010,091500,3625200,50600,50500,50600,50500,12
|
|
20231010,091400,3019000,50200,50200,50200,50200,1
|
|
20231010,091300,2968800,50700,50700,50700,50700,0
|
|
20231010,091200,2968800,50700,50700,50700,50700,0
|
|
20231010,091100,2968800,50700,50700,50700,50700,0
|
|
20231010,091000,2968800,50700,50700,50700,50700,0
|
|
20231010,090900,2968800,50700,50700,50700,50700,0
|
|
20231010,090800,2968800,50700,50700,50700,50700,0
|
|
20231010,090700,2968800,50700,50500,50700,50500,27
|
|
20231010,090600,1604100,50500,50500,50500,50500,0
|
|
20231010,090500,1604100,50500,50500,50500,50500,1
|
|
20231010,090400,1553600,49650,50000,50000,49650,11
|
|
20231010,090300,1006000,50300,50300,50300,50300,0
|
|
20231010,090200,1006000,50300,50300,50300,50300,0
|
|
20231010,090100,1006000,50300,50300,50300,50300,0
|
|
20231010,090000,1006000,50300,50300,50300,50300,20
|