584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184100,56205300,51800,51800,51800,51800,25
|
|
20231017,184000,56205300,51800,51800,51800,51800,0
|
|
20231017,183900,56205300,51800,51800,51800,51800,0
|
|
20231017,183800,56205300,51800,51800,51800,51800,0
|
|
20231017,183700,56205300,51800,51800,51800,51800,0
|
|
20231017,183600,56205300,51800,51800,51800,51800,0
|
|
20231017,183500,56205300,51800,51800,51800,51800,0
|
|
20231017,183400,56205300,51800,51800,51800,51800,0
|
|
20231017,183300,56205300,51800,51800,51800,51800,0
|
|
20231017,183200,56205300,51800,51800,51800,51800,0
|
|
20231017,183100,56205300,51800,51800,51800,51800,0
|
|
20231017,183000,56205300,51800,51800,51800,51800,0
|
|
20231017,182900,56205300,51800,51800,51800,51800,0
|
|
20231017,182800,56205300,51800,51800,51800,51800,0
|
|
20231017,182700,56205300,51800,51800,51800,51800,0
|
|
20231017,182600,56205300,51800,51800,51800,51800,0
|
|
20231017,182500,56205300,51800,51800,51800,51800,0
|
|
20231017,182400,56205300,51800,51800,51800,51800,0
|
|
20231017,182300,56205300,51800,51800,51800,51800,0
|
|
20231017,182200,56205300,51800,51800,51800,51800,0
|
|
20231017,182100,56205300,51800,51800,51800,51800,0
|
|
20231017,182000,56205300,51800,51800,51800,51800,0
|
|
20231017,181900,56205300,51800,51800,51800,51800,0
|
|
20231017,181800,56205300,51800,51800,51800,51800,0
|
|
20231017,181700,56205300,51800,51800,51800,51800,0
|
|
20231017,181600,56205300,51800,51800,51800,51800,0
|
|
20231017,181500,56205300,51800,51800,51800,51800,0
|
|
20231017,181400,56205300,51800,51800,51800,51800,0
|
|
20231017,181300,56205300,51800,51800,51800,51800,0
|
|
20231017,181200,56205300,51800,51800,51800,51800,0
|
|
20231017,181100,56205300,51800,51800,51800,51800,25
|
|
20231017,181000,56205300,51800,51800,51800,51800,0
|
|
20231017,180900,56205300,51800,51800,51800,51800,0
|
|
20231017,180800,56205300,51800,51800,51800,51800,0
|
|
20231017,180700,56205300,51800,51800,51800,51800,0
|
|
20231017,180600,56205300,51800,51800,51800,51800,0
|
|
20231017,180500,56205300,51800,51800,51800,51800,0
|
|
20231017,180400,56205300,51800,51800,51800,51800,0
|
|
20231017,180300,56205300,51800,51800,51800,51800,0
|
|
20231017,180200,56205300,51800,51800,51800,51800,0
|
|
20231017,180100,56205300,51800,51800,51800,51800,0
|
|
20231017,180000,56205300,51800,51800,51800,51800,0
|
|
20231017,175900,56205300,51800,51800,51800,51800,0
|
|
20231017,175800,56205300,51800,51800,51800,51800,0
|
|
20231017,175700,56205300,51800,51800,51800,51800,0
|
|
20231017,175600,56205300,51800,51800,51800,51800,0
|
|
20231017,175500,56205300,51800,51800,51800,51800,0
|
|
20231017,175400,56205300,51800,51800,51800,51800,0
|
|
20231017,175300,56205300,51800,51800,51800,51800,0
|
|
20231017,175200,56205300,51800,51800,51800,51800,0
|
|
20231017,175100,56205300,51800,51800,51800,51800,0
|
|
20231017,175000,56205300,51800,51800,51800,51800,0
|
|
20231017,174900,56205300,51800,51800,51800,51800,0
|
|
20231017,174800,56205300,51800,51800,51800,51800,0
|
|
20231017,174700,56205300,51800,51800,51800,51800,0
|
|
20231017,174600,56205300,51800,51800,51800,51800,0
|
|
20231017,174500,56205300,51800,51800,51800,51800,0
|
|
20231017,174400,56205300,51800,51800,51800,51800,0
|
|
20231017,174300,56205300,51800,51800,51800,51800,0
|
|
20231017,174200,56205300,51800,51800,51800,51800,0
|
|
20231017,174100,56205300,51800,51800,51800,51800,25
|
|
20231017,174000,56205300,51800,51800,51800,51800,0
|
|
20231017,173900,56205300,51800,51800,51800,51800,0
|
|
20231017,173800,56205300,51800,51800,51800,51800,0
|
|
20231017,173700,56205300,51800,51800,51800,51800,0
|
|
20231017,173600,56205300,51800,51800,51800,51800,0
|
|
20231017,173500,56205300,51800,51800,51800,51800,0
|
|
20231017,173400,56205300,51800,51800,51800,51800,0
|
|
20231017,173300,56205300,51800,51800,51800,51800,0
|
|
20231017,173200,56205300,51800,51800,51800,51800,0
|
|
20231017,173100,56205300,51800,51800,51800,51800,0
|
|
20231017,173000,56205300,51800,51800,51800,51800,0
|
|
20231017,172900,56205300,51800,51800,51800,51800,0
|
|
20231017,172800,56205300,51800,51800,51800,51800,0
|
|
20231017,172700,56205300,51800,51800,51800,51800,0
|
|
20231017,172600,56205300,51800,51800,51800,51800,0
|
|
20231017,172500,56205300,51800,51800,51800,51800,0
|
|
20231017,172400,56205300,51800,51800,51800,51800,0
|
|
20231017,172300,56205300,51800,51800,51800,51800,0
|
|
20231017,172200,56205300,51800,51800,51800,51800,0
|
|
20231017,172100,56205300,51800,51800,51800,51800,0
|
|
20231017,172000,56205300,51800,51800,51800,51800,0
|
|
20231017,171900,56205300,51800,51800,51800,51800,0
|
|
20231017,171800,56205300,51800,51800,51800,51800,0
|
|
20231017,171700,56205300,51800,51800,51800,51800,0
|
|
20231017,171600,56205300,51800,51800,51800,51800,0
|
|
20231017,171500,56205300,51800,51800,51800,51800,0
|
|
20231017,171400,56205300,51800,51800,51800,51800,0
|
|
20231017,171300,56205300,51800,51800,51800,51800,0
|
|
20231017,171200,56205300,51800,51800,51800,51800,0
|
|
20231017,171100,56205300,51800,51800,51800,51800,25
|
|
20231017,171000,56205300,51800,51800,51800,51800,0
|
|
20231017,170900,56205300,51800,51800,51800,51800,0
|
|
20231017,170800,56205300,51800,51800,51800,51800,0
|
|
20231017,170700,56205300,51800,51800,51800,51800,0
|
|
20231017,170600,56205300,51800,51800,51800,51800,0
|
|
20231017,170500,56205300,51800,51800,51800,51800,0
|
|
20231017,170400,56205300,51800,51800,51800,51800,0
|
|
20231017,170300,56205300,51800,51800,51800,51800,0
|
|
20231017,170200,56205300,51800,51800,51800,51800,0
|
|
20231017,170100,56205300,51800,51800,51800,51800,0
|
|
20231017,170000,56205300,51800,51800,51800,51800,0
|
|
20231017,165900,56205300,51800,51800,51800,51800,0
|
|
20231017,165800,56205300,51800,51800,51800,51800,0
|
|
20231017,165700,56205300,51800,51800,51800,51800,0
|
|
20231017,165600,56205300,51800,51800,51800,51800,0
|
|
20231017,165500,56205300,51800,51800,51800,51800,0
|
|
20231017,165400,56205300,51800,51800,51800,51800,0
|
|
20231017,165300,56205300,51800,51800,51800,51800,0
|
|
20231017,165200,56205300,51800,51800,51800,51800,0
|
|
20231017,165100,56205300,51800,51800,51800,51800,0
|
|
20231017,165000,56205300,51800,51800,51800,51800,0
|
|
20231017,164900,56205300,51800,51800,51800,51800,0
|
|
20231017,164800,56205300,51800,51800,51800,51800,0
|
|
20231017,164700,56205300,51800,51800,51800,51800,0
|
|
20231017,164600,56205300,51800,51800,51800,51800,0
|
|
20231017,164500,56205300,51800,51800,51800,51800,0
|
|
20231017,164400,56205300,51800,51800,51800,51800,0
|
|
20231017,164300,56205300,51800,51800,51800,51800,0
|
|
20231017,164200,56205300,51800,51800,51800,51800,0
|
|
20231017,164100,56205300,51800,51800,51800,51800,25
|
|
20231017,164000,56205300,51800,51800,51800,51800,0
|
|
20231017,163900,56205300,51800,51800,51800,51800,0
|
|
20231017,163800,56205300,51800,51800,51800,51800,0
|
|
20231017,163700,56205300,51800,51800,51800,51800,0
|
|
20231017,163600,56205300,51800,51800,51800,51800,0
|
|
20231017,163500,56205300,51800,51800,51800,51800,0
|
|
20231017,163400,56205300,51800,51800,51800,51800,0
|
|
20231017,163300,56205300,51800,51800,51800,51800,0
|
|
20231017,163200,56205300,51800,51800,51800,51800,0
|
|
20231017,163100,56205300,51800,51800,51800,51800,0
|
|
20231017,163000,56205300,51800,51800,51800,51800,0
|
|
20231017,162900,56205300,51800,51800,51800,51800,0
|
|
20231017,162800,56205300,51800,51800,51800,51800,0
|
|
20231017,162700,56205300,51800,51800,51800,51800,0
|
|
20231017,162600,56205300,51800,51800,51800,51800,0
|
|
20231017,162500,56205300,51800,51800,51800,51800,0
|
|
20231017,162400,56205300,51800,51800,51800,51800,0
|
|
20231017,162300,56205300,51800,51800,51800,51800,0
|
|
20231017,162200,56205300,51800,51800,51800,51800,0
|
|
20231017,162100,56205300,51800,51800,51800,51800,0
|
|
20231017,162000,56205300,51800,51800,51800,51800,0
|
|
20231017,161900,56205300,51800,51800,51800,51800,0
|
|
20231017,161800,56205300,51800,51800,51800,51800,0
|
|
20231017,161700,56205300,51800,51800,51800,51800,0
|
|
20231017,161600,56205300,51800,51800,51800,51800,0
|
|
20231017,161500,56205300,51800,51800,51800,51800,0
|
|
20231017,161400,56205300,51800,51800,51800,51800,0
|
|
20231017,161300,56205300,51800,51800,51800,51800,0
|
|
20231017,161200,56205300,51800,51800,51800,51800,0
|
|
20231017,161100,56205300,51800,51800,51800,51800,25
|
|
20231017,161000,56205300,51800,51800,51800,51800,0
|
|
20231017,160900,56205300,51800,51800,51800,51800,0
|
|
20231017,160800,56205300,51800,51800,51800,51800,0
|
|
20231017,160700,56205300,51800,51800,51800,51800,0
|
|
20231017,160600,56205300,51800,51800,51800,51800,0
|
|
20231017,160500,56205300,51800,51800,51800,51800,0
|
|
20231017,160400,56205300,51800,51800,51800,51800,0
|
|
20231017,160300,56205300,51800,51800,51800,51800,0
|
|
20231017,160200,56205300,51800,51800,51800,51800,0
|
|
20231017,160100,56205300,51800,51800,51800,51800,0
|
|
20231017,160000,56205300,51800,51800,51800,51800,0
|
|
20231017,155900,56205300,51800,51800,51800,51800,0
|
|
20231017,155800,56205300,51800,51800,51800,51800,0
|
|
20231017,155700,56205300,51800,51800,51800,51800,0
|
|
20231017,155600,56205300,51800,51800,51800,51800,0
|
|
20231017,155500,56205300,51800,51800,51800,51800,0
|
|
20231017,155400,56205300,51800,51800,51800,51800,0
|
|
20231017,155300,56205300,51800,51800,51800,51800,0
|
|
20231017,155200,56205300,51800,51800,51800,51800,0
|
|
20231017,155100,56205300,51800,51800,51800,51800,0
|
|
20231017,155000,56205300,51800,51800,51800,51800,0
|
|
20231017,154900,56205300,51800,51800,51800,51800,0
|
|
20231017,154800,56205300,51800,51800,51800,51800,0
|
|
20231017,154700,56205300,51800,51800,51800,51800,0
|
|
20231017,154600,56205300,51800,51800,51800,51800,0
|
|
20231017,154500,56205300,51800,51800,51800,51800,0
|
|
20231017,154400,56205300,51800,51800,51800,51800,0
|
|
20231017,154300,56205300,51800,51800,51800,51800,0
|
|
20231017,154200,56205300,51800,51800,51800,51800,0
|
|
20231017,154100,56205300,51800,51800,51800,51800,25
|
|
20231017,154000,56205300,51800,51800,51800,51800,0
|
|
20231017,153900,56205300,51800,51800,51800,51800,0
|
|
20231017,153800,56205300,51800,51800,51800,51800,0
|
|
20231017,153700,56205300,51800,51800,51800,51800,0
|
|
20231017,153600,56205300,51800,51800,51800,51800,0
|
|
20231017,153500,56205300,51800,51800,51800,51800,0
|
|
20231017,153400,56205300,51800,51800,51800,51800,0
|
|
20231017,153300,56205300,51800,51800,51800,51800,0
|
|
20231017,153200,56205300,51800,51800,51800,51800,0
|
|
20231017,153100,56205300,51800,51800,51800,51800,0
|
|
20231017,153000,56205300,51800,51800,51800,51800,25
|
|
20231017,152900,54910300,51800,51800,51800,51800,0
|
|
20231017,152800,54910300,51800,51800,51800,51800,0
|
|
20231017,152700,54910300,51800,51800,51800,51800,0
|
|
20231017,152600,54910300,51800,51800,51800,51800,0
|
|
20231017,152500,54910300,51800,51800,51800,51800,0
|
|
20231017,152400,54910300,51800,51800,51800,51800,0
|
|
20231017,152300,54910300,51800,51800,51800,51800,0
|
|
20231017,152200,54910300,51800,51800,51800,51800,0
|
|
20231017,152100,54910300,51800,51800,51800,51800,0
|
|
20231017,152000,54910300,51800,51800,51800,51800,0
|
|
20231017,151900,54910300,51800,51800,51800,51800,0
|
|
20231017,151800,54910300,51800,51800,51800,51800,0
|
|
20231017,151700,54910300,51800,51800,51800,51800,1
|
|
20231017,151600,54858500,51800,51800,51800,51800,0
|
|
20231017,151500,54858500,51800,51800,51800,51800,0
|
|
20231017,151400,54858500,51800,51800,51800,51800,0
|
|
20231017,151300,54858500,51800,51800,51800,51800,0
|
|
20231017,151200,54858500,51800,51800,51800,51800,0
|
|
20231017,151100,54858500,51800,51800,51800,51800,0
|
|
20231017,151000,54858500,51800,51800,51800,51800,0
|
|
20231017,150900,54858500,51800,51800,51800,51800,0
|
|
20231017,150800,54858500,51800,51800,51800,51800,0
|
|
20231017,150700,54858500,51800,51800,51800,51800,0
|
|
20231017,150600,54858500,51800,51800,51800,51800,0
|
|
20231017,150500,54858500,51800,51800,51800,51800,0
|
|
20231017,150400,54858500,51800,51800,51800,51800,0
|
|
20231017,150300,54858500,51800,51800,51800,51800,0
|
|
20231017,150200,54858500,51800,51800,51800,51800,0
|
|
20231017,150100,54858500,51800,51800,51800,51800,0
|
|
20231017,150000,54858500,51800,51800,51800,51800,0
|
|
20231017,145900,54858500,51800,51800,51800,51800,0
|
|
20231017,145800,54858500,51800,51800,51800,51800,0
|
|
20231017,145700,54858500,51800,51800,51800,51800,101
|
|
20231017,145600,49626700,51600,51600,51600,51600,1
|
|
20231017,145500,49575100,51800,51800,51800,51800,0
|
|
20231017,145400,49575100,51800,51800,51800,51800,0
|
|
20231017,145300,49575100,51800,51800,51800,51800,0
|
|
20231017,145200,49575100,51800,51800,51800,51800,0
|
|
20231017,145100,49575100,51800,51800,51800,51800,0
|
|
20231017,145000,49575100,51800,51800,51800,51800,0
|
|
20231017,144900,49575100,51800,51600,51800,51600,11
|
|
20231017,144800,49007300,51700,51700,51700,51700,0
|
|
20231017,144700,49007300,51700,51700,51700,51700,0
|
|
20231017,144600,49007300,51700,51700,51700,51700,41
|
|
20231017,144500,46887600,51700,51700,51700,51700,0
|
|
20231017,144400,46887600,51700,51700,51700,51700,0
|
|
20231017,144300,46887600,51700,51700,51700,51700,0
|
|
20231017,144200,46887600,51700,51700,51700,51700,0
|
|
20231017,144100,46887600,51700,51700,51700,51700,0
|
|
20231017,144000,46887600,51700,51700,51700,51700,1
|
|
20231017,143900,46835900,51500,51500,51500,51500,1
|
|
20231017,143800,46784400,51500,51500,51500,51500,3
|
|
20231017,143700,46629900,51500,51500,51500,51500,0
|
|
20231017,143600,46629900,51500,51500,51500,51500,0
|
|
20231017,143500,46629900,51500,51500,51500,51500,0
|
|
20231017,143400,46629900,51500,51500,51500,51500,4
|
|
20231017,143300,46423900,51500,51500,51500,51500,2
|
|
20231017,143200,46320900,51500,51500,51500,51500,45
|
|
20231017,143100,44003400,51500,51500,51500,51500,0
|
|
20231017,143000,44003400,51500,51500,51500,51500,0
|
|
20231017,142900,44003400,51500,51500,51500,51500,0
|
|
20231017,142800,44003400,51500,51500,51500,51500,0
|
|
20231017,142700,44003400,51500,51500,51500,51500,0
|
|
20231017,142600,44003400,51500,51500,51500,51500,0
|
|
20231017,142500,44003400,51500,51500,51500,51500,1
|
|
20231017,142400,43951900,51500,51500,51500,51500,100
|
|
20231017,142300,38801900,51500,51500,51500,51500,0
|
|
20231017,142200,38801900,51500,51600,51600,51500,159
|
|
20231017,142100,30604900,51700,51700,51700,51700,0
|
|
20231017,142000,30604900,51700,51700,51700,51700,0
|
|
20231017,141900,30604900,51700,51700,51700,51700,0
|
|
20231017,141800,30604900,51700,51700,51700,51700,0
|
|
20231017,141700,30604900,51700,51700,51700,51700,0
|
|
20231017,141600,30604900,51700,51700,51700,51700,0
|
|
20231017,141500,30604900,51700,51700,51700,51700,0
|
|
20231017,141400,30604900,51700,51700,51700,51700,0
|
|
20231017,141300,30604900,51700,51700,51700,51700,0
|
|
20231017,141200,30604900,51700,51700,51700,51700,0
|
|
20231017,141100,30604900,51700,51700,51700,51700,0
|
|
20231017,141000,30604900,51700,51700,51700,51700,0
|
|
20231017,140900,30604900,51700,51700,51700,51700,0
|
|
20231017,140800,30604900,51700,51700,51700,51700,0
|
|
20231017,140700,30604900,51700,51700,51700,51700,0
|
|
20231017,140600,30604900,51700,51700,51700,51700,0
|
|
20231017,140500,30604900,51700,51700,51700,51700,1
|
|
20231017,140400,30553200,51700,51700,51700,51700,0
|
|
20231017,140300,30553200,51700,51700,51700,51700,0
|
|
20231017,140200,30553200,51700,51700,51700,51700,0
|
|
20231017,140100,30553200,51700,51700,51700,51700,0
|
|
20231017,140000,30553200,51700,51700,51700,51700,26
|
|
20231017,135900,29209000,51700,51700,51700,51700,24
|
|
20231017,135800,27968200,51700,51700,51700,51700,0
|
|
20231017,135700,27968200,51700,51700,51700,51700,0
|
|
20231017,135600,27968200,51700,51700,51700,51700,0
|
|
20231017,135500,27968200,51700,51700,51700,51700,0
|
|
20231017,135400,27968200,51700,51700,51700,51700,0
|
|
20231017,135300,27968200,51700,51700,51700,51700,0
|
|
20231017,135200,27968200,51700,51700,51700,51700,0
|
|
20231017,135100,27968200,51700,51700,51700,51700,0
|
|
20231017,135000,27968200,51700,51700,51700,51700,0
|
|
20231017,134900,27968200,51700,51700,51700,51700,0
|
|
20231017,134800,27968200,51700,51700,51700,51700,15
|
|
20231017,134700,27192700,51600,51600,51600,51600,0
|
|
20231017,134600,27192700,51600,51600,51600,51600,0
|
|
20231017,134500,27192700,51600,51600,51600,51600,0
|
|
20231017,134400,27192700,51600,51600,51600,51600,0
|
|
20231017,134300,27192700,51600,51600,51600,51600,0
|
|
20231017,134200,27192700,51600,51700,51700,51600,100
|
|
20231017,134100,22027600,51800,51800,51800,51800,0
|
|
20231017,134000,22027600,51800,51800,51800,51800,0
|
|
20231017,133900,22027600,51800,51800,51800,51800,0
|
|
20231017,133800,22027600,51800,51800,51800,51800,0
|
|
20231017,133700,22027600,51800,51800,51800,51800,0
|
|
20231017,133600,22027600,51800,51800,51800,51800,0
|
|
20231017,133500,22027600,51800,51800,51800,51800,0
|
|
20231017,133400,22027600,51800,51800,51800,51800,0
|
|
20231017,133300,22027600,51800,51800,51800,51800,55
|
|
20231017,133200,19178600,51900,51900,51900,51900,0
|
|
20231017,133100,19178600,51900,51900,51900,51900,0
|
|
20231017,133000,19178600,51900,51900,51900,51800,108
|
|
20231017,132900,13579000,51900,51900,51900,51900,0
|
|
20231017,132800,13579000,51900,51900,51900,51900,0
|
|
20231017,132700,13579000,51900,51900,51900,51900,0
|
|
20231017,132600,13579000,51900,51900,51900,51900,0
|
|
20231017,132500,13579000,51900,51900,51900,51900,0
|
|
20231017,132400,13579000,51900,51900,51900,51900,0
|
|
20231017,132300,13579000,51900,51900,51900,51900,0
|
|
20231017,132200,13579000,51900,51900,51900,51900,0
|
|
20231017,132100,13579000,51900,51900,51900,51900,0
|
|
20231017,132000,13579000,51900,51900,51900,51900,0
|
|
20231017,131900,13579000,51900,51900,51900,51900,0
|
|
20231017,131800,13579000,51900,51900,51900,51900,0
|
|
20231017,131700,13579000,51900,51900,51900,51900,0
|
|
20231017,131600,13579000,51900,51900,51900,51900,0
|
|
20231017,131500,13579000,51900,51900,51900,51900,0
|
|
20231017,131400,13579000,51900,51900,51900,51900,0
|
|
20231017,131300,13579000,51900,51900,51900,51900,0
|
|
20231017,131200,13579000,51900,51900,51900,51900,0
|
|
20231017,131100,13579000,51900,51900,51900,51900,0
|
|
20231017,131000,13579000,51900,51900,51900,51900,0
|
|
20231017,130900,13579000,51900,51900,51900,51900,0
|
|
20231017,130800,13579000,51900,51900,51900,51900,0
|
|
20231017,130700,13579000,51900,51900,51900,51900,0
|
|
20231017,130600,13579000,51900,51900,51900,51900,0
|
|
20231017,130500,13579000,51900,51900,51900,51900,0
|
|
20231017,130400,13579000,51900,51900,51900,51900,0
|
|
20231017,130300,13579000,51900,51900,51900,51900,0
|
|
20231017,130200,13579000,51900,51900,51900,51900,0
|
|
20231017,130100,13579000,51900,51900,51900,51900,0
|
|
20231017,130000,13579000,51900,51900,51900,51900,0
|
|
20231017,125900,13579000,51900,51900,51900,51900,0
|
|
20231017,125800,13579000,51900,51900,51900,51900,0
|
|
20231017,125700,13579000,51900,51900,51900,51900,0
|
|
20231017,125600,13579000,51900,51900,51900,51900,0
|
|
20231017,125500,13579000,51900,51900,51900,51900,0
|
|
20231017,125400,13579000,51900,51900,51900,51900,0
|
|
20231017,125300,13579000,51900,51900,51900,51900,1
|
|
20231017,125200,13527100,51900,51900,51900,51900,0
|
|
20231017,125100,13527100,51900,51900,51900,51900,0
|
|
20231017,125000,13527100,51900,51900,51900,51900,0
|
|
20231017,124900,13527100,51900,51900,51900,51900,4
|
|
20231017,124800,13319500,51800,51800,51800,51800,0
|
|
20231017,124700,13319500,51800,51800,51800,51800,0
|
|
20231017,124600,13319500,51800,51800,51800,51800,11
|
|
20231017,124500,12749700,51900,51900,51900,51900,0
|
|
20231017,124400,12749700,51900,51900,51900,51900,0
|
|
20231017,124300,12749700,51900,51900,51900,51900,0
|
|
20231017,124200,12749700,51900,51900,51900,51900,0
|
|
20231017,124100,12749700,51900,51900,51900,51900,0
|
|
20231017,124000,12749700,51900,51900,51900,51900,0
|
|
20231017,123900,12749700,51900,51900,51900,51900,0
|
|
20231017,123800,12749700,51900,51900,51900,51900,0
|
|
20231017,123700,12749700,51900,51900,51900,51900,0
|
|
20231017,123600,12749700,51900,51900,51900,51900,0
|
|
20231017,123500,12749700,51900,51900,51900,51900,0
|
|
20231017,123400,12749700,51900,51900,51900,51900,0
|
|
20231017,123300,12749700,51900,51900,51900,51900,0
|
|
20231017,123200,12749700,51900,51900,51900,51900,0
|
|
20231017,123100,12749700,51900,51900,51900,51900,0
|
|
20231017,123000,12749700,51900,51900,51900,51900,0
|
|
20231017,122900,12749700,51900,51900,51900,51900,0
|
|
20231017,122800,12749700,51900,51900,51900,51900,0
|
|
20231017,122700,12749700,51900,51900,51900,51900,0
|
|
20231017,122600,12749700,51900,51900,51900,51900,0
|
|
20231017,122500,12749700,51900,51900,51900,51900,0
|
|
20231017,122400,12749700,51900,51900,51900,51900,0
|
|
20231017,122300,12749700,51900,51900,51900,51900,0
|
|
20231017,122200,12749700,51900,51900,51900,51900,0
|
|
20231017,122100,12749700,51900,51900,51900,51900,0
|
|
20231017,122000,12749700,51900,51900,51900,51900,0
|
|
20231017,121900,12749700,51900,51900,51900,51900,0
|
|
20231017,121800,12749700,51900,51900,51900,51900,0
|
|
20231017,121700,12749700,51900,51900,51900,51900,0
|
|
20231017,121600,12749700,51900,51900,51900,51900,0
|
|
20231017,121500,12749700,51900,51900,51900,51900,0
|
|
20231017,121400,12749700,51900,51900,51900,51900,0
|
|
20231017,121300,12749700,51900,51900,51900,51900,19
|
|
20231017,121200,11763600,52000,52000,52000,52000,0
|
|
20231017,121100,11763600,52000,52000,52000,52000,0
|
|
20231017,121000,11763600,52000,52000,52000,52000,0
|
|
20231017,120900,11763600,52000,52000,52000,52000,0
|
|
20231017,120800,11763600,52000,52000,52000,52000,0
|
|
20231017,120700,11763600,52000,52000,52000,52000,0
|
|
20231017,120600,11763600,52000,52000,52000,52000,0
|
|
20231017,120500,11763600,52000,52000,52000,52000,0
|
|
20231017,120400,11763600,52000,52000,52000,52000,0
|
|
20231017,120300,11763600,52000,52000,52000,52000,0
|
|
20231017,120200,11763600,52000,52000,52000,52000,0
|
|
20231017,120100,11763600,52000,52000,52000,52000,0
|
|
20231017,120000,11763600,52000,52000,52000,52000,0
|
|
20231017,115900,11763600,52000,52000,52000,52000,0
|
|
20231017,115800,11763600,52000,52000,52000,52000,0
|
|
20231017,115700,11763600,52000,52000,52000,52000,0
|
|
20231017,115600,11763600,52000,52000,52000,52000,0
|
|
20231017,115500,11763600,52000,52000,52000,52000,0
|
|
20231017,115400,11763600,52000,52000,52000,52000,0
|
|
20231017,115300,11763600,52000,52000,52000,52000,0
|
|
20231017,115200,11763600,52000,52000,52000,52000,0
|
|
20231017,115100,11763600,52000,52000,52000,52000,0
|
|
20231017,115000,11763600,52000,52000,52000,52000,0
|
|
20231017,114900,11763600,52000,52000,52000,52000,0
|
|
20231017,114800,11763600,52000,52000,52000,52000,0
|
|
20231017,114700,11763600,52000,52000,52000,52000,0
|
|
20231017,114600,11763600,52000,52000,52000,52000,0
|
|
20231017,114500,11763600,52000,52000,52000,52000,0
|
|
20231017,114400,11763600,52000,52000,52000,52000,0
|
|
20231017,114300,11763600,52000,52000,52000,52000,2
|
|
20231017,114200,11659600,51800,51800,51800,51800,0
|
|
20231017,114100,11659600,51800,51800,51800,51800,0
|
|
20231017,114000,11659600,51800,51800,51800,51800,0
|
|
20231017,113900,11659600,51800,51800,51800,51800,0
|
|
20231017,113800,11659600,51800,51800,51800,51800,0
|
|
20231017,113700,11659600,51800,51800,51800,51800,0
|
|
20231017,113600,11659600,51800,51800,51800,51800,0
|
|
20231017,113500,11659600,51800,51800,51800,51800,0
|
|
20231017,113400,11659600,51800,51800,51800,51800,1
|
|
20231017,113300,11607800,51800,51800,51800,51800,0
|
|
20231017,113200,11607800,51800,51800,51800,51800,0
|
|
20231017,113100,11607800,51800,51800,51800,51800,0
|
|
20231017,113000,11607800,51800,51800,51800,51800,0
|
|
20231017,112900,11607800,51800,51800,51800,51800,0
|
|
20231017,112800,11607800,51800,51800,51800,51800,0
|
|
20231017,112700,11607800,51800,51800,51800,51800,0
|
|
20231017,112600,11607800,51800,51800,51800,51800,0
|
|
20231017,112500,11607800,51800,51800,51800,51800,0
|
|
20231017,112400,11607800,51800,51800,51800,51800,0
|
|
20231017,112300,11607800,51800,51800,51800,51800,0
|
|
20231017,112200,11607800,51800,51800,51800,51800,20
|
|
20231017,112100,10571800,51700,51700,51700,51700,0
|
|
20231017,112000,10571800,51700,51700,51700,51700,0
|
|
20231017,111900,10571800,51700,51700,51700,51700,0
|
|
20231017,111800,10571800,51700,51700,51700,51700,0
|
|
20231017,111700,10571800,51700,51700,51700,51700,0
|
|
20231017,111600,10571800,51700,51700,51700,51700,0
|
|
20231017,111500,10571800,51700,51700,51700,51700,0
|
|
20231017,111400,10571800,51700,51700,51700,51700,0
|
|
20231017,111300,10571800,51700,51700,51700,51700,0
|
|
20231017,111200,10571800,51700,51700,51700,51700,0
|
|
20231017,111100,10571800,51700,51700,51700,51700,0
|
|
20231017,111000,10571800,51700,51700,51700,51700,0
|
|
20231017,110900,10571800,51700,51700,51700,51700,0
|
|
20231017,110800,10571800,51700,51700,51700,51700,0
|
|
20231017,110700,10571800,51700,51700,51700,51700,20
|
|
20231017,110600,9537800,51700,51700,51700,51700,0
|
|
20231017,110500,9537800,51700,51700,51700,51700,0
|
|
20231017,110400,9537800,51700,51700,51700,51700,0
|
|
20231017,110300,9537800,51700,51700,51700,51700,0
|
|
20231017,110200,9537800,51700,51900,51900,51700,26
|
|
20231017,110100,8189300,52000,52000,52000,52000,28
|
|
20231017,110000,6733300,52100,52100,52100,52100,0
|
|
20231017,105900,6733300,52100,52100,52100,52100,0
|
|
20231017,105800,6733300,52100,52100,52100,52100,0
|
|
20231017,105700,6733300,52100,52100,52100,52100,0
|
|
20231017,105600,6733300,52100,52100,52100,52100,0
|
|
20231017,105500,6733300,52100,52100,52100,52100,0
|
|
20231017,105400,6733300,52100,52100,52100,52100,0
|
|
20231017,105300,6733300,52100,52100,52100,52100,0
|
|
20231017,105200,6733300,52100,52100,52100,52100,0
|
|
20231017,105100,6733300,52100,52100,52100,52100,0
|
|
20231017,105000,6733300,52100,52100,52100,52100,0
|
|
20231017,104900,6733300,52100,52100,52100,52100,0
|
|
20231017,104800,6733300,52100,52100,52100,52100,0
|
|
20231017,104700,6733300,52100,52100,52100,52100,0
|
|
20231017,104600,6733300,52100,52100,52100,52100,0
|
|
20231017,104500,6733300,52100,52100,52100,52100,0
|
|
20231017,104400,6733300,52100,52100,52100,52100,0
|
|
20231017,104300,6733300,52100,52100,52100,52100,0
|
|
20231017,104200,6733300,52100,52100,52100,52100,0
|
|
20231017,104100,6733300,52100,52100,52100,52100,0
|
|
20231017,104000,6733300,52100,52100,52100,52100,0
|
|
20231017,103900,6733300,52100,52100,52100,52100,0
|
|
20231017,103800,6733300,52100,52100,52100,52100,0
|
|
20231017,103700,6733300,52100,52100,52100,52100,0
|
|
20231017,103600,6733300,52100,52100,52100,52100,0
|
|
20231017,103500,6733300,52100,52100,52100,52100,0
|
|
20231017,103400,6733300,52100,52100,52100,52100,0
|
|
20231017,103300,6733300,52100,52100,52100,52100,0
|
|
20231017,103200,6733300,52100,52100,52100,52100,0
|
|
20231017,103100,6733300,52100,52100,52100,52100,0
|
|
20231017,103000,6733300,52100,52100,52100,52100,0
|
|
20231017,102900,6733300,52100,52100,52100,52100,0
|
|
20231017,102800,6733300,52100,52100,52100,52100,0
|
|
20231017,102700,6733300,52100,52100,52100,52100,0
|
|
20231017,102600,6733300,52100,52100,52100,52100,0
|
|
20231017,102500,6733300,52100,52100,52100,52100,0
|
|
20231017,102400,6733300,52100,52100,52100,52100,0
|
|
20231017,102300,6733300,52100,52100,52100,52100,0
|
|
20231017,102200,6733300,52100,52100,52100,52100,0
|
|
20231017,102100,6733300,52100,52100,52100,52100,0
|
|
20231017,102000,6733300,52100,52100,52100,52100,16
|
|
20231017,101900,5899700,52100,52100,52100,52100,0
|
|
20231017,101800,5899700,52100,52100,52100,52100,0
|
|
20231017,101700,5899700,52100,52100,52100,52100,0
|
|
20231017,101600,5899700,52100,52100,52100,52100,0
|
|
20231017,101500,5899700,52100,52100,52100,52100,0
|
|
20231017,101400,5899700,52100,52100,52100,52100,0
|
|
20231017,101300,5899700,52100,52100,52100,52100,0
|
|
20231017,101200,5899700,52100,52100,52100,52100,0
|
|
20231017,101100,5899700,52100,52100,52100,52100,0
|
|
20231017,101000,5899700,52100,52100,52100,52100,0
|
|
20231017,100900,5899700,52100,52100,52100,52100,0
|
|
20231017,100800,5899700,52100,52100,52100,52100,0
|
|
20231017,100700,5899700,52100,52100,52100,52100,0
|
|
20231017,100600,5899700,52100,52100,52100,52100,0
|
|
20231017,100500,5899700,52100,52100,52100,52100,0
|
|
20231017,100400,5899700,52100,52100,52100,52100,0
|
|
20231017,100300,5899700,52100,52100,52100,52100,0
|
|
20231017,100200,5899700,52100,52100,52100,52100,0
|
|
20231017,100100,5899700,52100,52100,52100,52100,0
|
|
20231017,100000,5899700,52100,52100,52100,52100,0
|
|
20231017,095900,5899700,52100,52100,52100,52100,0
|
|
20231017,095800,5899700,52100,52100,52100,52100,3
|
|
20231017,095700,5743400,52100,52100,52100,52100,0
|
|
20231017,095600,5743400,52100,52100,52100,52100,0
|
|
20231017,095500,5743400,52100,52100,52100,52100,0
|
|
20231017,095400,5743400,52100,52100,52100,52100,0
|
|
20231017,095300,5743400,52100,52100,52100,52100,0
|
|
20231017,095200,5743400,52100,52100,52100,52100,1
|
|
20231017,095100,5691300,52100,52100,52100,52100,0
|
|
20231017,095000,5691300,52100,52100,52100,52100,0
|
|
20231017,094900,5691300,52100,52100,52100,52100,0
|
|
20231017,094800,5691300,52100,52100,52100,52100,0
|
|
20231017,094700,5691300,52100,52100,52100,52100,0
|
|
20231017,094600,5691300,52100,52100,52100,52100,0
|
|
20231017,094500,5691300,52100,52100,52100,52100,0
|
|
20231017,094400,5691300,52100,52100,52100,52100,0
|
|
20231017,094300,5691300,52100,52100,52100,52100,0
|
|
20231017,094200,5691300,52100,52100,52100,52100,0
|
|
20231017,094100,5691300,52100,52100,52100,52100,1
|
|
20231017,094000,5639200,52200,52200,52200,52200,0
|
|
20231017,093900,5639200,52200,52200,52200,52200,0
|
|
20231017,093800,5639200,52200,52300,52300,52200,55
|
|
20231017,093700,2764200,52500,52500,52500,52500,0
|
|
20231017,093600,2764200,52500,52500,52500,52500,0
|
|
20231017,093500,2764200,52500,52500,52500,52500,0
|
|
20231017,093400,2764200,52500,52500,52500,52500,1
|
|
20231017,093300,2711700,52200,52200,52200,52200,0
|
|
20231017,093200,2711700,52200,52200,52200,52200,0
|
|
20231017,093100,2711700,52200,52200,52200,52200,0
|
|
20231017,093000,2711700,52200,52200,52200,52200,0
|
|
20231017,092900,2711700,52200,52200,52200,52200,0
|
|
20231017,092800,2711700,52200,52200,52200,52200,0
|
|
20231017,092700,2711700,52200,52200,52200,52200,0
|
|
20231017,092600,2711700,52200,52200,52200,52200,0
|
|
20231017,092500,2711700,52200,52200,52200,52200,0
|
|
20231017,092400,2711700,52200,52200,52200,52200,0
|
|
20231017,092300,2711700,52200,52200,52200,52200,4
|
|
20231017,092200,2502900,52500,52500,52500,52500,0
|
|
20231017,092100,2502900,52500,52500,52500,52500,0
|
|
20231017,092000,2502900,52500,52500,52500,52500,28
|
|
20231017,091900,1032900,52500,52500,52500,52500,0
|
|
20231017,091800,1032900,52500,52500,52500,52500,0
|
|
20231017,091700,1032900,52500,52500,52500,52500,0
|
|
20231017,091600,1032900,52500,52500,52500,52500,0
|
|
20231017,091500,1032900,52500,52500,52500,52500,0
|
|
20231017,091400,1032900,52500,52500,52500,52500,0
|
|
20231017,091300,1032900,52500,52500,52500,52500,0
|
|
20231017,091200,1032900,52500,52500,52500,52500,0
|
|
20231017,091100,1032900,52500,52500,52500,52500,0
|
|
20231017,091000,1032900,52500,52500,52500,52500,1
|
|
20231017,090900,980400,51600,51600,51600,51600,0
|
|
20231017,090800,980400,51600,51600,51600,51600,0
|
|
20231017,090700,980400,51600,51600,51600,51600,0
|
|
20231017,090600,980400,51600,51600,51600,51600,0
|
|
20231017,090500,980400,51600,51600,51600,51600,0
|
|
20231017,090400,980400,51600,51600,51600,51600,0
|
|
20231017,090300,980400,51600,51600,51600,51600,0
|
|
20231017,090200,980400,51600,51600,51600,51600,0
|
|
20231017,090100,980400,51600,51600,51600,51600,0
|
|
20231017,090000,980400,51600,51600,51600,51600,19
|