584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184100,366072200,50900,50900,50900,50900,21
|
|
20231012,184000,366072200,50900,50900,50900,50900,0
|
|
20231012,183900,366072200,50900,50900,50900,50900,0
|
|
20231012,183800,366072200,50900,50900,50900,50900,0
|
|
20231012,183700,366072200,50900,50900,50900,50900,0
|
|
20231012,183600,366072200,50900,50900,50900,50900,0
|
|
20231012,183500,366072200,50900,50900,50900,50900,0
|
|
20231012,183400,366072200,50900,50900,50900,50900,0
|
|
20231012,183300,366072200,50900,50900,50900,50900,0
|
|
20231012,183200,366072200,50900,50900,50900,50900,0
|
|
20231012,183100,366072200,50900,50900,50900,50900,0
|
|
20231012,183000,366072200,50900,50900,50900,50900,0
|
|
20231012,182900,366072200,50900,50900,50900,50900,0
|
|
20231012,182800,366072200,50900,50900,50900,50900,0
|
|
20231012,182700,366072200,50900,50900,50900,50900,0
|
|
20231012,182600,366072200,50900,50900,50900,50900,0
|
|
20231012,182500,366072200,50900,50900,50900,50900,0
|
|
20231012,182400,366072200,50900,50900,50900,50900,0
|
|
20231012,182300,366072200,50900,50900,50900,50900,0
|
|
20231012,182200,366072200,50900,50900,50900,50900,0
|
|
20231012,182100,366072200,50900,50900,50900,50900,0
|
|
20231012,182000,366072200,50900,50900,50900,50900,0
|
|
20231012,181900,366072200,50900,50900,50900,50900,0
|
|
20231012,181800,366072200,50900,50900,50900,50900,0
|
|
20231012,181700,366072200,50900,50900,50900,50900,0
|
|
20231012,181600,366072200,50900,50900,50900,50900,0
|
|
20231012,181500,366072200,50900,50900,50900,50900,0
|
|
20231012,181400,366072200,50900,50900,50900,50900,0
|
|
20231012,181300,366072200,50900,50900,50900,50900,0
|
|
20231012,181200,366072200,50900,50900,50900,50900,0
|
|
20231012,181100,366072200,50900,50900,50900,50900,21
|
|
20231012,181000,366072200,50900,50900,50900,50900,0
|
|
20231012,180900,366072200,50900,50900,50900,50900,0
|
|
20231012,180800,366072200,50900,50900,50900,50900,0
|
|
20231012,180700,366072200,50900,50900,50900,50900,0
|
|
20231012,180600,366072200,50900,50900,50900,50900,0
|
|
20231012,180500,366072200,50900,50900,50900,50900,0
|
|
20231012,180400,366072200,50900,50900,50900,50900,0
|
|
20231012,180300,366072200,50900,50900,50900,50900,0
|
|
20231012,180200,366072200,50900,50900,50900,50900,0
|
|
20231012,180100,366072200,50900,50900,50900,50900,0
|
|
20231012,180000,366072200,50900,50900,50900,50900,0
|
|
20231012,175900,366072200,50900,50900,50900,50900,0
|
|
20231012,175800,366072200,50900,50900,50900,50900,0
|
|
20231012,175700,366072200,50900,50900,50900,50900,0
|
|
20231012,175600,366072200,50900,50900,50900,50900,0
|
|
20231012,175500,366072200,50900,50900,50900,50900,0
|
|
20231012,175400,366072200,50900,50900,50900,50900,0
|
|
20231012,175300,366072200,50900,50900,50900,50900,0
|
|
20231012,175200,366072200,50900,50900,50900,50900,0
|
|
20231012,175100,366072200,50900,50900,50900,50900,0
|
|
20231012,175000,366072200,50900,50900,50900,50900,0
|
|
20231012,174900,366072200,50900,50900,50900,50900,0
|
|
20231012,174800,366072200,50900,50900,50900,50900,0
|
|
20231012,174700,366072200,50900,50900,50900,50900,0
|
|
20231012,174600,366072200,50900,50900,50900,50900,0
|
|
20231012,174500,366072200,50900,50900,50900,50900,0
|
|
20231012,174400,366072200,50900,50900,50900,50900,0
|
|
20231012,174300,366072200,50900,50900,50900,50900,0
|
|
20231012,174200,366072200,50900,50900,50900,50900,0
|
|
20231012,174100,366072200,50900,50900,50900,50900,21
|
|
20231012,174000,366072200,50900,50900,50900,50900,0
|
|
20231012,173900,366072200,50900,50900,50900,50900,0
|
|
20231012,173800,366072200,50900,50900,50900,50900,0
|
|
20231012,173700,366072200,50900,50900,50900,50900,0
|
|
20231012,173600,366072200,50900,50900,50900,50900,0
|
|
20231012,173500,366072200,50900,50900,50900,50900,0
|
|
20231012,173400,366072200,50900,50900,50900,50900,0
|
|
20231012,173300,366072200,50900,50900,50900,50900,0
|
|
20231012,173200,366072200,50900,50900,50900,50900,0
|
|
20231012,173100,366072200,50900,50900,50900,50900,0
|
|
20231012,173000,366072200,50900,50900,50900,50900,0
|
|
20231012,172900,366072200,50900,50900,50900,50900,0
|
|
20231012,172800,366072200,50900,50900,50900,50900,0
|
|
20231012,172700,366072200,50900,50900,50900,50900,0
|
|
20231012,172600,366072200,50900,50900,50900,50900,0
|
|
20231012,172500,366072200,50900,50900,50900,50900,0
|
|
20231012,172400,366072200,50900,50900,50900,50900,0
|
|
20231012,172300,366072200,50900,50900,50900,50900,0
|
|
20231012,172200,366072200,50900,50900,50900,50900,0
|
|
20231012,172100,366072200,50900,50900,50900,50900,0
|
|
20231012,172000,366072200,50900,50900,50900,50900,0
|
|
20231012,171900,366072200,50900,50900,50900,50900,0
|
|
20231012,171800,366072200,50900,50900,50900,50900,0
|
|
20231012,171700,366072200,50900,50900,50900,50900,0
|
|
20231012,171600,366072200,50900,50900,50900,50900,0
|
|
20231012,171500,366072200,50900,50900,50900,50900,0
|
|
20231012,171400,366072200,50900,50900,50900,50900,0
|
|
20231012,171300,366072200,50900,50900,50900,50900,0
|
|
20231012,171200,366072200,50900,50900,50900,50900,0
|
|
20231012,171100,366072200,50900,50900,50900,50900,21
|
|
20231012,171000,366072200,50900,50900,50900,50900,0
|
|
20231012,170900,366072200,50900,50900,50900,50900,0
|
|
20231012,170800,366072200,50900,50900,50900,50900,0
|
|
20231012,170700,366072200,50900,50900,50900,50900,0
|
|
20231012,170600,366072200,50900,50900,50900,50900,0
|
|
20231012,170500,366072200,50900,50900,50900,50900,0
|
|
20231012,170400,366072200,50900,50900,50900,50900,0
|
|
20231012,170300,366072200,50900,50900,50900,50900,0
|
|
20231012,170200,366072200,50900,50900,50900,50900,0
|
|
20231012,170100,366072200,50900,50900,50900,50900,0
|
|
20231012,170000,366072200,50900,50900,50900,50900,0
|
|
20231012,165900,366072200,50900,50900,50900,50900,0
|
|
20231012,165800,366072200,50900,50900,50900,50900,0
|
|
20231012,165700,366072200,50900,50900,50900,50900,0
|
|
20231012,165600,366072200,50900,50900,50900,50900,0
|
|
20231012,165500,366072200,50900,50900,50900,50900,0
|
|
20231012,165400,366072200,50900,50900,50900,50900,0
|
|
20231012,165300,366072200,50900,50900,50900,50900,0
|
|
20231012,165200,366072200,50900,50900,50900,50900,0
|
|
20231012,165100,366072200,50900,50900,50900,50900,0
|
|
20231012,165000,366072200,50900,50900,50900,50900,0
|
|
20231012,164900,366072200,50900,50900,50900,50900,0
|
|
20231012,164800,366072200,50900,50900,50900,50900,0
|
|
20231012,164700,366072200,50900,50900,50900,50900,0
|
|
20231012,164600,366072200,50900,50900,50900,50900,0
|
|
20231012,164500,366072200,50900,50900,50900,50900,0
|
|
20231012,164400,366072200,50900,50900,50900,50900,0
|
|
20231012,164300,366072200,50900,50900,50900,50900,0
|
|
20231012,164200,366072200,50900,50900,50900,50900,0
|
|
20231012,164100,366072200,50900,50900,50900,50900,21
|
|
20231012,164000,366072200,50900,50900,50900,50900,0
|
|
20231012,163900,366072200,50900,50900,50900,50900,0
|
|
20231012,163800,366072200,50900,50900,50900,50900,0
|
|
20231012,163700,366072200,50900,50900,50900,50900,0
|
|
20231012,163600,366072200,50900,50900,50900,50900,0
|
|
20231012,163500,366072200,50900,50900,50900,50900,0
|
|
20231012,163400,366072200,50900,50900,50900,50900,0
|
|
20231012,163300,366072200,50900,50900,50900,50900,0
|
|
20231012,163200,366072200,50900,50900,50900,50900,0
|
|
20231012,163100,366072200,50900,50900,50900,50900,0
|
|
20231012,163000,366072200,50900,50900,50900,50900,0
|
|
20231012,162900,366072200,50900,50900,50900,50900,0
|
|
20231012,162800,366072200,50900,50900,50900,50900,0
|
|
20231012,162700,366072200,50900,50900,50900,50900,0
|
|
20231012,162600,366072200,50900,50900,50900,50900,0
|
|
20231012,162500,366072200,50900,50900,50900,50900,0
|
|
20231012,162400,366072200,50900,50900,50900,50900,0
|
|
20231012,162300,366072200,50900,50900,50900,50900,0
|
|
20231012,162200,366072200,50900,50900,50900,50900,0
|
|
20231012,162100,366072200,50900,50900,50900,50900,0
|
|
20231012,162000,366072200,50900,50900,50900,50900,0
|
|
20231012,161900,366072200,50900,50900,50900,50900,0
|
|
20231012,161800,366072200,50900,50900,50900,50900,0
|
|
20231012,161700,366072200,50900,50900,50900,50900,0
|
|
20231012,161600,366072200,50900,50900,50900,50900,0
|
|
20231012,161500,366072200,50900,50900,50900,50900,0
|
|
20231012,161400,366072200,50900,50900,50900,50900,0
|
|
20231012,161300,366072200,50900,50900,50900,50900,0
|
|
20231012,161200,366072200,50900,50900,50900,50900,0
|
|
20231012,161100,366072200,50900,50900,50900,50900,21
|
|
20231012,161000,366072200,50900,50900,50900,50900,0
|
|
20231012,160900,366072200,50900,50900,50900,50900,0
|
|
20231012,160800,366072200,50900,50900,50900,50900,0
|
|
20231012,160700,366072200,50900,50900,50900,50900,0
|
|
20231012,160600,366072200,50900,50900,50900,50900,0
|
|
20231012,160500,366072200,50900,50900,50900,50900,0
|
|
20231012,160400,366072200,50900,50900,50900,50900,0
|
|
20231012,160300,366072200,50900,50900,50900,50900,0
|
|
20231012,160200,366072200,50900,50900,50900,50900,0
|
|
20231012,160100,366072200,50900,50900,50900,50900,0
|
|
20231012,160000,366072200,50900,50900,50900,50900,0
|
|
20231012,155900,366072200,50900,50900,50900,50900,0
|
|
20231012,155800,366072200,50900,50900,50900,50900,0
|
|
20231012,155700,366072200,50900,50900,50900,50900,0
|
|
20231012,155600,366072200,50900,50900,50900,50900,0
|
|
20231012,155500,366072200,50900,50900,50900,50900,0
|
|
20231012,155400,366072200,50900,50900,50900,50900,0
|
|
20231012,155300,366072200,50900,50900,50900,50900,0
|
|
20231012,155200,366072200,50900,50900,50900,50900,0
|
|
20231012,155100,366072200,50900,50900,50900,50900,0
|
|
20231012,155000,366072200,50900,50900,50900,50900,0
|
|
20231012,154900,366072200,50900,50900,50900,50900,0
|
|
20231012,154800,366072200,50900,50900,50900,50900,0
|
|
20231012,154700,366072200,50900,50900,50900,50900,0
|
|
20231012,154600,366072200,50900,50900,50900,50900,0
|
|
20231012,154500,366072200,50900,50900,50900,50900,0
|
|
20231012,154400,366072200,50900,50900,50900,50900,0
|
|
20231012,154300,366072200,50900,50900,50900,50900,0
|
|
20231012,154200,366072200,50900,50900,50900,50900,0
|
|
20231012,154100,366072200,50900,50900,50900,50900,21
|
|
20231012,154000,366072200,50900,50900,50900,50900,0
|
|
20231012,153900,366072200,50900,50900,50900,50900,0
|
|
20231012,153800,366072200,50900,50900,50900,50900,0
|
|
20231012,153700,366072200,50900,50900,50900,50900,0
|
|
20231012,153600,366072200,50900,50900,50900,50900,0
|
|
20231012,153500,366072200,50900,50900,50900,50900,0
|
|
20231012,153400,366072200,50900,50900,50900,50900,0
|
|
20231012,153300,366072200,50900,50900,50900,50900,0
|
|
20231012,153200,366072200,50900,50900,50900,50900,0
|
|
20231012,153100,366072200,50900,50900,50900,50900,0
|
|
20231012,153000,366072200,50900,50900,50900,50900,21
|
|
20231012,152900,365003300,50900,50900,50900,50900,0
|
|
20231012,152800,365003300,50900,50900,50900,50900,0
|
|
20231012,152700,365003300,50900,50900,50900,50900,0
|
|
20231012,152600,365003300,50900,50900,50900,50900,0
|
|
20231012,152500,365003300,50900,50900,50900,50900,0
|
|
20231012,152400,365003300,50900,50900,50900,50900,0
|
|
20231012,152300,365003300,50900,50900,50900,50900,0
|
|
20231012,152200,365003300,50900,50900,50900,50900,0
|
|
20231012,152100,365003300,50900,50900,50900,50900,0
|
|
20231012,152000,365003300,50900,50900,50900,50900,0
|
|
20231012,151900,365003300,50900,50900,50900,50900,1
|
|
20231012,151800,364952400,50900,50900,50900,50900,0
|
|
20231012,151700,364952400,50900,50900,50900,50900,0
|
|
20231012,151600,364952400,50900,50900,50900,50900,0
|
|
20231012,151500,364952400,50900,50900,50900,50900,0
|
|
20231012,151400,364952400,50900,50900,50900,50900,0
|
|
20231012,151300,364952400,50900,50900,50900,50900,0
|
|
20231012,151200,364952400,50900,50900,50900,50900,0
|
|
20231012,151100,364952400,50900,50900,50900,50900,0
|
|
20231012,151000,364952400,50900,50900,50900,50900,5
|
|
20231012,150900,364697900,50900,50900,50900,50900,0
|
|
20231012,150800,364697900,50900,50900,50900,50900,0
|
|
20231012,150700,364697900,50900,51000,51000,50900,7
|
|
20231012,150600,364341000,51000,51000,51000,51000,0
|
|
20231012,150500,364341000,51000,51000,51000,51000,0
|
|
20231012,150400,364341000,51000,50900,51000,50900,1095
|
|
20231012,150300,308592900,50800,50800,50800,50800,8
|
|
20231012,150200,308186500,50800,50800,50800,50800,0
|
|
20231012,150100,308186500,50800,50800,50800,50800,0
|
|
20231012,150000,308186500,50800,50800,50800,50800,0
|
|
20231012,145900,308186500,50800,50800,50800,50800,0
|
|
20231012,145800,308186500,50800,50800,50800,50800,0
|
|
20231012,145700,308186500,50800,50800,50800,50800,0
|
|
20231012,145600,308186500,50800,50800,50800,50800,0
|
|
20231012,145500,308186500,50800,50800,50800,50800,0
|
|
20231012,145400,308186500,50800,50800,50800,50800,0
|
|
20231012,145300,308186500,50800,50800,50800,50800,0
|
|
20231012,145200,308186500,50800,50800,50800,50800,0
|
|
20231012,145100,308186500,50800,50800,50800,50800,0
|
|
20231012,145000,308186500,50800,50800,50800,50800,0
|
|
20231012,144900,308186500,50800,50800,50800,50800,1
|
|
20231012,144800,308135700,50800,50800,50800,50800,0
|
|
20231012,144700,308135700,50800,50800,50800,50800,0
|
|
20231012,144600,308135700,50800,50800,50800,50800,0
|
|
20231012,144500,308135700,50800,50800,50800,50800,10
|
|
20231012,144400,307627700,50800,50800,50800,50800,0
|
|
20231012,144300,307627700,50800,50800,50800,50800,0
|
|
20231012,144200,307627700,50800,50800,50800,50800,0
|
|
20231012,144100,307627700,50800,50800,50800,50800,0
|
|
20231012,144000,307627700,50800,50800,50800,50800,0
|
|
20231012,143900,307627700,50800,50800,50800,50800,0
|
|
20231012,143800,307627700,50800,50800,50800,50800,0
|
|
20231012,143700,307627700,50800,50800,50800,50800,0
|
|
20231012,143600,307627700,50800,50800,50800,50800,1
|
|
20231012,143500,307576900,50900,50900,50900,50900,0
|
|
20231012,143400,307576900,50900,50900,50900,50900,0
|
|
20231012,143300,307576900,50900,50900,50900,50900,0
|
|
20231012,143200,307576900,50900,50900,50900,50900,0
|
|
20231012,143100,307576900,50900,50900,50900,50900,0
|
|
20231012,143000,307576900,50900,50900,50900,50900,0
|
|
20231012,142900,307576900,50900,50900,50900,50900,0
|
|
20231012,142800,307576900,50900,50900,50900,50900,0
|
|
20231012,142700,307576900,50900,50900,50900,50900,0
|
|
20231012,142600,307576900,50900,50900,50900,50900,0
|
|
20231012,142500,307576900,50900,50900,50900,50900,0
|
|
20231012,142400,307576900,50900,50900,50900,50900,0
|
|
20231012,142300,307576900,50900,50900,50900,50900,0
|
|
20231012,142200,307576900,50900,50800,50900,50800,103
|
|
20231012,142100,302344200,50900,50900,50900,50900,0
|
|
20231012,142000,302344200,50900,50900,50900,50900,0
|
|
20231012,141900,302344200,50900,50900,50900,50900,0
|
|
20231012,141800,302344200,50900,50900,50900,50900,0
|
|
20231012,141700,302344200,50900,50900,50900,50900,0
|
|
20231012,141600,302344200,50900,50900,50900,50900,0
|
|
20231012,141500,302344200,50900,50900,50900,50900,0
|
|
20231012,141400,302344200,50900,50900,50900,50900,0
|
|
20231012,141300,302344200,50900,50900,50900,50900,0
|
|
20231012,141200,302344200,50900,50900,50900,50900,0
|
|
20231012,141100,302344200,50900,50900,50900,50900,0
|
|
20231012,141000,302344200,50900,50900,50900,50900,0
|
|
20231012,140900,302344200,50900,50900,50900,50900,0
|
|
20231012,140800,302344200,50900,50900,50900,50900,29
|
|
20231012,140700,300868100,50900,50900,50900,50900,0
|
|
20231012,140600,300868100,50900,50900,50900,50900,0
|
|
20231012,140500,300868100,50900,50900,50900,50900,0
|
|
20231012,140400,300868100,50900,50900,50900,50900,0
|
|
20231012,140300,300868100,50900,50900,50900,50900,29
|
|
20231012,140200,299392000,51000,51000,51000,51000,0
|
|
20231012,140100,299392000,51000,51000,51000,51000,0
|
|
20231012,140000,299392000,51000,51000,51000,51000,0
|
|
20231012,135900,299392000,51000,51000,51000,51000,0
|
|
20231012,135800,299392000,51000,51000,51000,51000,0
|
|
20231012,135700,299392000,51000,51000,51000,51000,0
|
|
20231012,135600,299392000,51000,51000,51000,51000,0
|
|
20231012,135500,299392000,51000,51000,51000,51000,0
|
|
20231012,135400,299392000,51000,51000,51000,51000,0
|
|
20231012,135300,299392000,51000,51000,51000,51000,27
|
|
20231012,135200,298015000,51000,51000,51000,51000,842
|
|
20231012,135100,255073000,51000,51000,51000,51000,124
|
|
20231012,135000,248749000,51200,50800,51200,50800,1553
|
|
20231012,134900,169713900,50800,50800,50800,50800,0
|
|
20231012,134800,169713900,50800,50800,50800,50800,0
|
|
20231012,134700,169713900,50800,50800,50800,50800,0
|
|
20231012,134600,169713900,50800,50800,50800,50800,1
|
|
20231012,134500,169663100,50800,50800,50800,50800,0
|
|
20231012,134400,169663100,50800,50800,50800,50800,0
|
|
20231012,134300,169663100,50800,50800,50800,50800,3
|
|
20231012,134200,169510700,50700,50700,50700,50700,0
|
|
20231012,134100,169510700,50700,50700,50700,50700,0
|
|
20231012,134000,169510700,50700,50700,50700,50700,0
|
|
20231012,133900,169510700,50700,50700,50700,50700,0
|
|
20231012,133800,169510700,50700,50700,50700,50700,0
|
|
20231012,133700,169510700,50700,50700,50700,50700,0
|
|
20231012,133600,169510700,50700,50700,50700,50700,0
|
|
20231012,133500,169510700,50700,50700,50700,50700,0
|
|
20231012,133400,169510700,50700,50700,50700,50700,0
|
|
20231012,133300,169510700,50700,50700,50700,50700,0
|
|
20231012,133200,169510700,50700,50700,50700,50700,0
|
|
20231012,133100,169510700,50700,50700,50700,50700,0
|
|
20231012,133000,169510700,50700,50700,50700,50700,0
|
|
20231012,132900,169510700,50700,50700,50700,50700,0
|
|
20231012,132800,169510700,50700,50700,50700,50700,0
|
|
20231012,132700,169510700,50700,50700,50700,50700,0
|
|
20231012,132600,169510700,50700,50700,50700,50700,0
|
|
20231012,132500,169510700,50700,50700,50700,50700,0
|
|
20231012,132400,169510700,50700,50700,50700,50700,0
|
|
20231012,132300,169510700,50700,50700,50700,50700,0
|
|
20231012,132200,169510700,50700,50700,50700,50700,0
|
|
20231012,132100,169510700,50700,50700,50700,50700,0
|
|
20231012,132000,169510700,50700,50700,50700,50700,0
|
|
20231012,131900,169510700,50700,50700,50700,50700,0
|
|
20231012,131800,169510700,50700,50700,50700,50700,0
|
|
20231012,131700,169510700,50700,50700,50700,50700,0
|
|
20231012,131600,169510700,50700,50700,50700,50700,0
|
|
20231012,131500,169510700,50700,50700,50700,50700,0
|
|
20231012,131400,169510700,50700,50700,50700,50700,0
|
|
20231012,131300,169510700,50700,50700,50700,50700,0
|
|
20231012,131200,169510700,50700,50700,50700,50700,0
|
|
20231012,131100,169510700,50700,50700,50700,50700,0
|
|
20231012,131000,169510700,50700,50700,50700,50700,0
|
|
20231012,130900,169510700,50700,50700,50700,50700,0
|
|
20231012,130800,169510700,50700,50700,50700,50700,0
|
|
20231012,130700,169510700,50700,50700,50700,50700,0
|
|
20231012,130600,169510700,50700,50700,50700,50700,0
|
|
20231012,130500,169510700,50700,50700,50700,50700,0
|
|
20231012,130400,169510700,50700,50700,50700,50700,0
|
|
20231012,130300,169510700,50700,50700,50700,50700,0
|
|
20231012,130200,169510700,50700,50700,50700,50700,0
|
|
20231012,130100,169510700,50700,50700,50700,50700,0
|
|
20231012,130000,169510700,50700,50700,50700,50700,0
|
|
20231012,125900,169510700,50700,50700,50700,50700,0
|
|
20231012,125800,169510700,50700,50700,50700,50700,0
|
|
20231012,125700,169510700,50700,50700,50700,50700,0
|
|
20231012,125600,169510700,50700,50700,50700,50700,0
|
|
20231012,125500,169510700,50700,50700,50700,50700,0
|
|
20231012,125400,169510700,50700,50700,50700,50700,0
|
|
20231012,125300,169510700,50700,50700,50700,50700,0
|
|
20231012,125200,169510700,50700,50700,50700,50700,0
|
|
20231012,125100,169510700,50700,50700,50700,50700,0
|
|
20231012,125000,169510700,50700,50700,50700,50700,0
|
|
20231012,124900,169510700,50700,50700,50700,50700,0
|
|
20231012,124800,169510700,50700,50700,50700,50700,0
|
|
20231012,124700,169510700,50700,50700,50700,50700,0
|
|
20231012,124600,169510700,50700,50700,50700,50700,0
|
|
20231012,124500,169510700,50700,50700,50700,50700,0
|
|
20231012,124400,169510700,50700,50700,50700,50700,0
|
|
20231012,124300,169510700,50700,50700,50700,50700,0
|
|
20231012,124200,169510700,50700,50700,50700,50700,0
|
|
20231012,124100,169510700,50700,50700,50700,50700,0
|
|
20231012,124000,169510700,50700,50700,50700,50700,0
|
|
20231012,123900,169510700,50700,50700,50700,50700,0
|
|
20231012,123800,169510700,50700,50700,50700,50700,0
|
|
20231012,123700,169510700,50700,50700,50700,50700,0
|
|
20231012,123600,169510700,50700,50700,50700,50700,0
|
|
20231012,123500,169510700,50700,50700,50700,50700,0
|
|
20231012,123400,169510700,50700,50700,50700,50700,0
|
|
20231012,123300,169510700,50700,50700,50700,50700,0
|
|
20231012,123200,169510700,50700,50700,50700,50700,0
|
|
20231012,123100,169510700,50700,50700,50700,50700,100
|
|
20231012,123000,164440700,50800,50800,50800,50800,39
|
|
20231012,122900,162459500,50800,50800,50800,50800,2
|
|
20231012,122800,162357900,50900,50900,50900,50900,24
|
|
20231012,122700,161136300,50900,50900,50900,50900,0
|
|
20231012,122600,161136300,50900,50900,50900,50900,0
|
|
20231012,122500,161136300,50900,50900,50900,50900,1
|
|
20231012,122400,161085400,50900,50900,50900,50900,0
|
|
20231012,122300,161085400,50900,50900,50900,50900,2
|
|
20231012,122200,160983600,51000,51000,51000,51000,0
|
|
20231012,122100,160983600,51000,51000,51000,51000,0
|
|
20231012,122000,160983600,51000,51000,51000,51000,0
|
|
20231012,121900,160983600,51000,51000,51000,51000,3
|
|
20231012,121800,160830600,51000,51000,51000,51000,0
|
|
20231012,121700,160830600,51000,51000,51000,51000,0
|
|
20231012,121600,160830600,51000,51000,51000,51000,0
|
|
20231012,121500,160830600,51000,51000,51000,51000,0
|
|
20231012,121400,160830600,51000,51000,51000,51000,0
|
|
20231012,121300,160830600,51000,50800,51000,50800,1616
|
|
20231012,121200,78681400,50800,50800,50800,50800,0
|
|
20231012,121100,78681400,50800,50800,50800,50800,0
|
|
20231012,121000,78681400,50800,50800,50800,50800,0
|
|
20231012,120900,78681400,50800,50800,50800,50800,0
|
|
20231012,120800,78681400,50800,50800,50800,50800,0
|
|
20231012,120700,78681400,50800,50800,50800,50800,0
|
|
20231012,120600,78681400,50800,50800,50800,50800,0
|
|
20231012,120500,78681400,50800,50800,50800,50800,0
|
|
20231012,120400,78681400,50800,50800,50800,50800,0
|
|
20231012,120300,78681400,50800,50700,50800,50700,20
|
|
20231012,120200,77666600,50800,50800,50800,50800,0
|
|
20231012,120100,77666600,50800,50800,50800,50800,0
|
|
20231012,120000,77666600,50800,50800,50800,50800,0
|
|
20231012,115900,77666600,50800,50800,50800,50800,0
|
|
20231012,115800,77666600,50800,50800,50800,50800,0
|
|
20231012,115700,77666600,50800,50800,50800,50800,0
|
|
20231012,115600,77666600,50800,50800,50800,50800,0
|
|
20231012,115500,77666600,50800,50800,50800,50800,0
|
|
20231012,115400,77666600,50800,50800,50800,50800,0
|
|
20231012,115300,77666600,50800,50800,50800,50800,0
|
|
20231012,115200,77666600,50800,50800,50800,50800,0
|
|
20231012,115100,77666600,50800,50800,50800,50800,0
|
|
20231012,115000,77666600,50800,50800,50800,50800,0
|
|
20231012,114900,77666600,50800,50800,50800,50800,0
|
|
20231012,114800,77666600,50800,50800,50800,50800,0
|
|
20231012,114700,77666600,50800,50800,50800,50800,0
|
|
20231012,114600,77666600,50800,50800,50800,50800,0
|
|
20231012,114500,77666600,50800,50800,50800,50800,0
|
|
20231012,114400,77666600,50800,50800,50800,50800,0
|
|
20231012,114300,77666600,50800,50800,50800,50800,0
|
|
20231012,114200,77666600,50800,50800,50800,50800,0
|
|
20231012,114100,77666600,50800,50800,50800,50800,0
|
|
20231012,114000,77666600,50800,50800,50800,50800,0
|
|
20231012,113900,77666600,50800,50800,50800,50800,0
|
|
20231012,113800,77666600,50800,50800,50800,50800,0
|
|
20231012,113700,77666600,50800,50800,50800,50800,0
|
|
20231012,113600,77666600,50800,50800,50800,50800,0
|
|
20231012,113500,77666600,50800,50800,50800,50800,0
|
|
20231012,113400,77666600,50800,50800,50800,50800,0
|
|
20231012,113300,77666600,50800,50800,50800,50800,0
|
|
20231012,113200,77666600,50800,50800,50800,50800,0
|
|
20231012,113100,77666600,50800,50800,50800,50800,0
|
|
20231012,113000,77666600,50800,50800,50800,50800,0
|
|
20231012,112900,77666600,50800,50800,50800,50800,0
|
|
20231012,112800,77666600,50800,50800,50800,50800,0
|
|
20231012,112700,77666600,50800,50800,50800,50800,0
|
|
20231012,112600,77666600,50800,50800,50800,50800,0
|
|
20231012,112500,77666600,50800,50800,50800,50800,0
|
|
20231012,112400,77666600,50800,50800,50800,50800,0
|
|
20231012,112300,77666600,50800,50800,50800,50800,0
|
|
20231012,112200,77666600,50800,50800,50800,50800,0
|
|
20231012,112100,77666600,50800,50800,50800,50800,0
|
|
20231012,112000,77666600,50800,50800,50800,50800,0
|
|
20231012,111900,77666600,50800,50800,50800,50800,0
|
|
20231012,111800,77666600,50800,50800,50800,50800,0
|
|
20231012,111700,77666600,50800,50800,50800,50800,0
|
|
20231012,111600,77666600,50800,50800,50800,50800,0
|
|
20231012,111500,77666600,50800,50800,50800,50800,0
|
|
20231012,111400,77666600,50800,50800,50800,50800,0
|
|
20231012,111300,77666600,50800,50800,50800,50800,0
|
|
20231012,111200,77666600,50800,50800,50800,50800,0
|
|
20231012,111100,77666600,50800,50800,50800,50800,0
|
|
20231012,111000,77666600,50800,50800,50800,50800,0
|
|
20231012,110900,77666600,50800,50800,50800,50800,0
|
|
20231012,110800,77666600,50800,50800,50800,50800,0
|
|
20231012,110700,77666600,50800,50800,50800,50800,0
|
|
20231012,110600,77666600,50800,50800,50800,50800,0
|
|
20231012,110500,77666600,50800,50800,50800,50800,0
|
|
20231012,110400,77666600,50800,50800,50800,50800,0
|
|
20231012,110300,77666600,50800,50800,50800,50800,1
|
|
20231012,110200,77615800,50700,50700,50700,50700,0
|
|
20231012,110100,77615800,50700,50700,50700,50700,0
|
|
20231012,110000,77615800,50700,50700,50700,50700,0
|
|
20231012,105900,77615800,50700,50700,50700,50700,0
|
|
20231012,105800,77615800,50700,50700,50700,50700,2
|
|
20231012,105700,77514400,50600,50600,50600,50600,0
|
|
20231012,105600,77514400,50600,50600,50600,50600,0
|
|
20231012,105500,77514400,50600,50600,50600,50600,0
|
|
20231012,105400,77514400,50600,50600,50600,50600,0
|
|
20231012,105300,77514400,50600,50600,50600,50600,0
|
|
20231012,105200,77514400,50600,50600,50600,50600,0
|
|
20231012,105100,77514400,50600,50600,50600,50600,0
|
|
20231012,105000,77514400,50600,50600,50600,50600,0
|
|
20231012,104900,77514400,50600,50500,50600,50500,919
|
|
20231012,104800,31014000,50400,50400,50400,50400,0
|
|
20231012,104700,31014000,50400,50400,50400,50400,0
|
|
20231012,104600,31014000,50400,50400,50400,50400,0
|
|
20231012,104500,31014000,50400,50400,50400,50400,2
|
|
20231012,104400,30913200,50300,50300,50300,50300,0
|
|
20231012,104300,30913200,50300,50300,50300,50300,0
|
|
20231012,104200,30913200,50300,50300,50300,50300,0
|
|
20231012,104100,30913200,50300,50300,50300,50300,0
|
|
20231012,104000,30913200,50300,50300,50300,50300,0
|
|
20231012,103900,30913200,50300,50300,50300,50300,0
|
|
20231012,103800,30913200,50300,50300,50300,50300,0
|
|
20231012,103700,30913200,50300,50300,50300,50300,0
|
|
20231012,103600,30913200,50300,50300,50300,50300,0
|
|
20231012,103500,30913200,50300,50300,50300,50300,0
|
|
20231012,103400,30913200,50300,50300,50300,50300,0
|
|
20231012,103300,30913200,50300,50300,50300,50300,0
|
|
20231012,103200,30913200,50300,50300,50300,50300,0
|
|
20231012,103100,30913200,50300,50300,50300,50300,0
|
|
20231012,103000,30913200,50300,50300,50300,50300,0
|
|
20231012,102900,30913200,50300,50300,50300,50300,0
|
|
20231012,102800,30913200,50300,50300,50300,50300,0
|
|
20231012,102700,30913200,50300,50300,50300,50300,0
|
|
20231012,102600,30913200,50300,50300,50300,50300,0
|
|
20231012,102500,30913200,50300,50300,50300,50300,0
|
|
20231012,102400,30913200,50300,50300,50300,50300,1
|
|
20231012,102300,30862900,50400,50400,50400,50400,0
|
|
20231012,102200,30862900,50400,50400,50400,50400,0
|
|
20231012,102100,30862900,50400,50400,50400,50400,0
|
|
20231012,102000,30862900,50400,50400,50400,50400,0
|
|
20231012,101900,30862900,50400,50400,50400,50400,0
|
|
20231012,101800,30862900,50400,50400,50400,50400,0
|
|
20231012,101700,30862900,50400,50400,50400,50400,0
|
|
20231012,101600,30862900,50400,50400,50400,50400,0
|
|
20231012,101500,30862900,50400,50400,50400,50400,0
|
|
20231012,101400,30862900,50400,50400,50400,50400,0
|
|
20231012,101300,30862900,50400,50400,50400,50400,0
|
|
20231012,101200,30862900,50400,50400,50400,50400,0
|
|
20231012,101100,30862900,50400,50400,50400,50400,2
|
|
20231012,101000,30762100,50600,50600,50600,50600,0
|
|
20231012,100900,30762100,50600,50300,50600,50300,135
|
|
20231012,100800,23940400,50200,50200,50200,50200,0
|
|
20231012,100700,23940400,50200,50200,50200,50200,0
|
|
20231012,100600,23940400,50200,50200,50200,50200,0
|
|
20231012,100500,23940400,50200,50200,50200,50200,0
|
|
20231012,100400,23940400,50200,50200,50200,50200,0
|
|
20231012,100300,23940400,50200,50200,50200,50200,0
|
|
20231012,100200,23940400,50200,50200,50200,50200,0
|
|
20231012,100100,23940400,50200,50200,50200,50200,5
|
|
20231012,100000,23689400,50200,50200,50200,50200,2
|
|
20231012,095900,23589000,50200,50200,50200,50200,0
|
|
20231012,095800,23589000,50200,50200,50200,50200,0
|
|
20231012,095700,23589000,50200,50200,50200,50200,20
|
|
20231012,095600,22585000,50000,50000,50000,50000,0
|
|
20231012,095500,22585000,50000,50000,50000,50000,0
|
|
20231012,095400,22585000,50000,50000,50000,50000,4
|
|
20231012,095300,22385000,50100,50100,50100,50100,227
|
|
20231012,095200,11012300,50200,50200,50200,50200,35
|
|
20231012,095100,9255300,50300,50300,50300,50300,11
|
|
20231012,095000,8702000,50600,50600,50600,50600,0
|
|
20231012,094900,8702000,50600,50600,50600,50600,0
|
|
20231012,094800,8702000,50600,50600,50600,50600,0
|
|
20231012,094700,8702000,50600,50600,50600,50600,0
|
|
20231012,094600,8702000,50600,50600,50600,50600,0
|
|
20231012,094500,8702000,50600,50600,50600,50600,0
|
|
20231012,094400,8702000,50600,50600,50600,50600,0
|
|
20231012,094300,8702000,50600,50600,50600,50600,0
|
|
20231012,094200,8702000,50600,50600,50600,50600,0
|
|
20231012,094100,8702000,50600,50600,50600,50600,0
|
|
20231012,094000,8702000,50600,50600,50600,50600,0
|
|
20231012,093900,8702000,50600,50600,50600,50600,0
|
|
20231012,093800,8702000,50600,50600,50600,50600,0
|
|
20231012,093700,8702000,50600,50600,50600,50600,0
|
|
20231012,093600,8702000,50600,50600,50600,50600,0
|
|
20231012,093500,8702000,50600,50600,50600,50600,0
|
|
20231012,093400,8702000,50600,50200,50600,50200,5
|
|
20231012,093300,8450600,50400,50400,50400,50400,0
|
|
20231012,093200,8450600,50400,50400,50400,50400,0
|
|
20231012,093100,8450600,50400,50400,50400,50400,0
|
|
20231012,093000,8450600,50400,50400,50400,50400,0
|
|
20231012,092900,8450600,50400,50400,50400,50400,0
|
|
20231012,092800,8450600,50400,50400,50400,50400,0
|
|
20231012,092700,8450600,50400,50400,50400,50400,0
|
|
20231012,092600,8450600,50400,50400,50400,50400,0
|
|
20231012,092500,8450600,50400,50400,50400,50400,0
|
|
20231012,092400,8450600,50400,50300,50400,50300,76
|
|
20231012,092300,4623400,50300,50300,50300,50300,0
|
|
20231012,092200,4623400,50300,50100,50300,50100,25
|
|
20231012,092100,3370100,50100,50100,50100,50100,1
|
|
20231012,092000,3320000,50100,50100,50100,50100,0
|
|
20231012,091900,3320000,50100,50100,50100,50100,1
|
|
20231012,091800,3269900,50200,50200,50200,50200,0
|
|
20231012,091700,3269900,50200,50200,50200,50200,25
|
|
20231012,091600,2014900,50300,50300,50300,50300,11
|
|
20231012,091500,1461600,50400,50400,50400,50400,0
|
|
20231012,091400,1461600,50400,50400,50400,50400,0
|
|
20231012,091300,1461600,50400,50400,50400,50400,24
|
|
20231012,091200,252000,50300,50300,50300,50300,0
|
|
20231012,091100,252000,50300,50300,50300,50300,0
|
|
20231012,091000,252000,50300,50300,50300,50300,0
|
|
20231012,090900,252000,50300,50300,50300,50300,0
|
|
20231012,090800,252000,50300,50300,50300,50300,0
|
|
20231012,090700,252000,50300,50300,50300,50300,0
|
|
20231012,090600,252000,50300,50300,50300,50300,0
|
|
20231012,090500,252000,50300,50300,50300,50300,0
|
|
20231012,090400,252000,50300,50300,50300,50300,4
|
|
20231012,090300,50800,50800,50800,50800,50800,0
|
|
20231012,090200,50800,50800,50800,50800,50800,0
|
|
20231012,090100,50800,50800,50800,50800,50800,0
|
|
20231012,090000,50800,50800,50800,50800,50800,1
|