585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184200,118245500,51400,51400,51400,51400,14
|
|
20231018,184100,118245500,51400,51400,51400,51400,0
|
|
20231018,184000,118245500,51400,51400,51400,51400,0
|
|
20231018,183900,118245500,51400,51400,51400,51400,0
|
|
20231018,183800,118245500,51400,51400,51400,51400,0
|
|
20231018,183700,118245500,51400,51400,51400,51400,0
|
|
20231018,183600,118245500,51400,51400,51400,51400,0
|
|
20231018,183500,118245500,51400,51400,51400,51400,0
|
|
20231018,183400,118245500,51400,51400,51400,51400,0
|
|
20231018,183300,118245500,51400,51400,51400,51400,0
|
|
20231018,183200,118245500,51400,51400,51400,51400,0
|
|
20231018,183100,118245500,51400,51400,51400,51400,0
|
|
20231018,183000,118245500,51400,51400,51400,51400,0
|
|
20231018,182900,118245500,51400,51400,51400,51400,0
|
|
20231018,182800,118245500,51400,51400,51400,51400,0
|
|
20231018,182700,118245500,51400,51400,51400,51400,0
|
|
20231018,182600,118245500,51400,51400,51400,51400,0
|
|
20231018,182500,118245500,51400,51400,51400,51400,0
|
|
20231018,182400,118245500,51400,51400,51400,51400,0
|
|
20231018,182300,118245500,51400,51400,51400,51400,0
|
|
20231018,182200,118245500,51400,51400,51400,51400,0
|
|
20231018,182100,118245500,51400,51400,51400,51400,0
|
|
20231018,182000,118245500,51400,51400,51400,51400,0
|
|
20231018,181900,118245500,51400,51400,51400,51400,0
|
|
20231018,181800,118245500,51400,51400,51400,51400,0
|
|
20231018,181700,118245500,51400,51400,51400,51400,0
|
|
20231018,181600,118245500,51400,51400,51400,51400,0
|
|
20231018,181500,118245500,51400,51400,51400,51400,0
|
|
20231018,181400,118245500,51400,51400,51400,51400,0
|
|
20231018,181300,118245500,51400,51400,51400,51400,0
|
|
20231018,181200,118245500,51400,51400,51400,51400,14
|
|
20231018,181100,118245500,51400,51400,51400,51400,0
|
|
20231018,181000,118245500,51400,51400,51400,51400,0
|
|
20231018,180900,118245500,51400,51400,51400,51400,0
|
|
20231018,180800,118245500,51400,51400,51400,51400,0
|
|
20231018,180700,118245500,51400,51400,51400,51400,0
|
|
20231018,180600,118245500,51400,51400,51400,51400,0
|
|
20231018,180500,118245500,51400,51400,51400,51400,0
|
|
20231018,180400,118245500,51400,51400,51400,51400,0
|
|
20231018,180300,118245500,51400,51400,51400,51400,0
|
|
20231018,180200,118245500,51400,51400,51400,51400,0
|
|
20231018,180100,118245500,51400,51400,51400,51400,0
|
|
20231018,180000,118245500,51400,51400,51400,51400,0
|
|
20231018,175900,118245500,51400,51400,51400,51400,0
|
|
20231018,175800,118245500,51400,51400,51400,51400,0
|
|
20231018,175700,118245500,51400,51400,51400,51400,0
|
|
20231018,175600,118245500,51400,51400,51400,51400,0
|
|
20231018,175500,118245500,51400,51400,51400,51400,0
|
|
20231018,175400,118245500,51400,51400,51400,51400,0
|
|
20231018,175300,118245500,51400,51400,51400,51400,0
|
|
20231018,175200,118245500,51400,51400,51400,51400,0
|
|
20231018,175100,118245500,51400,51400,51400,51400,0
|
|
20231018,175000,118245500,51400,51400,51400,51400,0
|
|
20231018,174900,118245500,51400,51400,51400,51400,0
|
|
20231018,174800,118245500,51400,51400,51400,51400,0
|
|
20231018,174700,118245500,51400,51400,51400,51400,0
|
|
20231018,174600,118245500,51400,51400,51400,51400,0
|
|
20231018,174500,118245500,51400,51400,51400,51400,0
|
|
20231018,174400,118245500,51400,51400,51400,51400,0
|
|
20231018,174300,118245500,51400,51400,51400,51400,0
|
|
20231018,174200,118245500,51400,51400,51400,51400,14
|
|
20231018,174100,118245500,51400,51400,51400,51400,0
|
|
20231018,174000,118245500,51400,51400,51400,51400,0
|
|
20231018,173900,118245500,51400,51400,51400,51400,0
|
|
20231018,173800,118245500,51400,51400,51400,51400,0
|
|
20231018,173700,118245500,51400,51400,51400,51400,0
|
|
20231018,173600,118245500,51400,51400,51400,51400,0
|
|
20231018,173500,118245500,51400,51400,51400,51400,0
|
|
20231018,173400,118245500,51400,51400,51400,51400,0
|
|
20231018,173300,118245500,51400,51400,51400,51400,0
|
|
20231018,173200,118245500,51400,51400,51400,51400,0
|
|
20231018,173100,118245500,51400,51400,51400,51400,0
|
|
20231018,173000,118245500,51400,51400,51400,51400,0
|
|
20231018,172900,118245500,51400,51400,51400,51400,0
|
|
20231018,172800,118245500,51400,51400,51400,51400,0
|
|
20231018,172700,118245500,51400,51400,51400,51400,0
|
|
20231018,172600,118245500,51400,51400,51400,51400,0
|
|
20231018,172500,118245500,51400,51400,51400,51400,0
|
|
20231018,172400,118245500,51400,51400,51400,51400,0
|
|
20231018,172300,118245500,51400,51400,51400,51400,0
|
|
20231018,172200,118245500,51400,51400,51400,51400,0
|
|
20231018,172100,118245500,51400,51400,51400,51400,0
|
|
20231018,172000,118245500,51400,51400,51400,51400,0
|
|
20231018,171900,118245500,51400,51400,51400,51400,0
|
|
20231018,171800,118245500,51400,51400,51400,51400,0
|
|
20231018,171700,118245500,51400,51400,51400,51400,0
|
|
20231018,171600,118245500,51400,51400,51400,51400,0
|
|
20231018,171500,118245500,51400,51400,51400,51400,0
|
|
20231018,171400,118245500,51400,51400,51400,51400,0
|
|
20231018,171300,118245500,51400,51400,51400,51400,0
|
|
20231018,171200,118245500,51400,51400,51400,51400,14
|
|
20231018,171100,118245500,51400,51400,51400,51400,0
|
|
20231018,171000,118245500,51400,51400,51400,51400,0
|
|
20231018,170900,118245500,51400,51400,51400,51400,0
|
|
20231018,170800,118245500,51400,51400,51400,51400,0
|
|
20231018,170700,118245500,51400,51400,51400,51400,0
|
|
20231018,170600,118245500,51400,51400,51400,51400,0
|
|
20231018,170500,118245500,51400,51400,51400,51400,0
|
|
20231018,170400,118245500,51400,51400,51400,51400,0
|
|
20231018,170300,118245500,51400,51400,51400,51400,0
|
|
20231018,170200,118245500,51400,51400,51400,51400,0
|
|
20231018,170100,118245500,51400,51400,51400,51400,0
|
|
20231018,170000,118245500,51400,51400,51400,51400,0
|
|
20231018,165900,118245500,51400,51400,51400,51400,0
|
|
20231018,165800,118245500,51400,51400,51400,51400,0
|
|
20231018,165700,118245500,51400,51400,51400,51400,0
|
|
20231018,165600,118245500,51400,51400,51400,51400,0
|
|
20231018,165500,118245500,51400,51400,51400,51400,0
|
|
20231018,165400,118245500,51400,51400,51400,51400,0
|
|
20231018,165300,118245500,51400,51400,51400,51400,0
|
|
20231018,165200,118245500,51400,51400,51400,51400,0
|
|
20231018,165100,118245500,51400,51400,51400,51400,0
|
|
20231018,165000,118245500,51400,51400,51400,51400,0
|
|
20231018,164900,118245500,51400,51400,51400,51400,0
|
|
20231018,164800,118245500,51400,51400,51400,51400,0
|
|
20231018,164700,118245500,51400,51400,51400,51400,0
|
|
20231018,164600,118245500,51400,51400,51400,51400,0
|
|
20231018,164500,118245500,51400,51400,51400,51400,0
|
|
20231018,164400,118245500,51400,51400,51400,51400,0
|
|
20231018,164300,118245500,51400,51400,51400,51400,0
|
|
20231018,164200,118245500,51400,51400,51400,51400,14
|
|
20231018,164100,118245500,51400,51400,51400,51400,0
|
|
20231018,164000,118245500,51400,51400,51400,51400,0
|
|
20231018,163900,118245500,51400,51400,51400,51400,0
|
|
20231018,163800,118245500,51400,51400,51400,51400,0
|
|
20231018,163700,118245500,51400,51400,51400,51400,0
|
|
20231018,163600,118245500,51400,51400,51400,51400,0
|
|
20231018,163500,118245500,51400,51400,51400,51400,0
|
|
20231018,163400,118245500,51400,51400,51400,51400,0
|
|
20231018,163300,118245500,51400,51400,51400,51400,0
|
|
20231018,163200,118245500,51400,51400,51400,51400,0
|
|
20231018,163100,118245500,51400,51400,51400,51400,0
|
|
20231018,163000,118245500,51400,51400,51400,51400,0
|
|
20231018,162900,118245500,51400,51400,51400,51400,0
|
|
20231018,162800,118245500,51400,51400,51400,51400,0
|
|
20231018,162700,118245500,51400,51400,51400,51400,0
|
|
20231018,162600,118245500,51400,51400,51400,51400,0
|
|
20231018,162500,118245500,51400,51400,51400,51400,0
|
|
20231018,162400,118245500,51400,51400,51400,51400,0
|
|
20231018,162300,118245500,51400,51400,51400,51400,0
|
|
20231018,162200,118245500,51400,51400,51400,51400,0
|
|
20231018,162100,118245500,51400,51400,51400,51400,0
|
|
20231018,162000,118245500,51400,51400,51400,51400,0
|
|
20231018,161900,118245500,51400,51400,51400,51400,0
|
|
20231018,161800,118245500,51400,51400,51400,51400,0
|
|
20231018,161700,118245500,51400,51400,51400,51400,0
|
|
20231018,161600,118245500,51400,51400,51400,51400,0
|
|
20231018,161500,118245500,51400,51400,51400,51400,0
|
|
20231018,161400,118245500,51400,51400,51400,51400,0
|
|
20231018,161300,118245500,51400,51400,51400,51400,0
|
|
20231018,161200,118245500,51400,51400,51400,51400,14
|
|
20231018,161100,118245500,51400,51400,51400,51400,0
|
|
20231018,161000,118245500,51400,51400,51400,51400,0
|
|
20231018,160900,118245500,51400,51400,51400,51400,0
|
|
20231018,160800,118245500,51400,51400,51400,51400,0
|
|
20231018,160700,118245500,51400,51400,51400,51400,0
|
|
20231018,160600,118245500,51400,51400,51400,51400,0
|
|
20231018,160500,118245500,51400,51400,51400,51400,0
|
|
20231018,160400,118245500,51400,51400,51400,51400,0
|
|
20231018,160300,118245500,51400,51400,51400,51400,0
|
|
20231018,160200,118245500,51400,51400,51400,51400,0
|
|
20231018,160100,118245500,51400,51400,51400,51400,0
|
|
20231018,160000,118245500,51400,51400,51400,51400,0
|
|
20231018,155900,118245500,51400,51400,51400,51400,0
|
|
20231018,155800,118245500,51400,51400,51400,51400,0
|
|
20231018,155700,118245500,51400,51400,51400,51400,0
|
|
20231018,155600,118245500,51400,51400,51400,51400,0
|
|
20231018,155500,118245500,51400,51400,51400,51400,0
|
|
20231018,155400,118245500,51400,51400,51400,51400,0
|
|
20231018,155300,118245500,51400,51400,51400,51400,0
|
|
20231018,155200,118245500,51400,51400,51400,51400,0
|
|
20231018,155100,118245500,51400,51400,51400,51400,0
|
|
20231018,155000,118245500,51400,51400,51400,51400,0
|
|
20231018,154900,118245500,51400,51400,51400,51400,0
|
|
20231018,154800,118245500,51400,51400,51400,51400,0
|
|
20231018,154700,118245500,51400,51400,51400,51400,0
|
|
20231018,154600,118245500,51400,51400,51400,51400,0
|
|
20231018,154500,118245500,51400,51400,51400,51400,0
|
|
20231018,154400,118245500,51400,51400,51400,51400,0
|
|
20231018,154300,118245500,51400,51400,51400,51400,0
|
|
20231018,154200,118245500,51400,51400,51400,51400,14
|
|
20231018,154100,118245500,51400,51400,51400,51400,0
|
|
20231018,154000,118245500,51400,51400,51400,51400,0
|
|
20231018,153900,118245500,51400,51400,51400,51400,0
|
|
20231018,153800,118245500,51400,51400,51400,51400,0
|
|
20231018,153700,118245500,51400,51400,51400,51400,0
|
|
20231018,153600,118245500,51400,51400,51400,51400,0
|
|
20231018,153500,118245500,51400,51400,51400,51400,0
|
|
20231018,153400,118245500,51400,51400,51400,51400,0
|
|
20231018,153300,118245500,51400,51400,51400,51400,0
|
|
20231018,153200,118245500,51400,51400,51400,51400,0
|
|
20231018,153100,118245500,51400,51400,51400,51400,0
|
|
20231018,153000,118245500,51400,51400,51400,51400,14
|
|
20231018,152900,117525900,51100,51100,51100,51100,0
|
|
20231018,152800,117525900,51100,51100,51100,51100,0
|
|
20231018,152700,117525900,51100,51100,51100,51100,0
|
|
20231018,152600,117525900,51100,51100,51100,51100,0
|
|
20231018,152500,117525900,51100,51100,51100,51100,0
|
|
20231018,152400,117525900,51100,51100,51100,51100,0
|
|
20231018,152300,117525900,51100,51100,51100,51100,0
|
|
20231018,152200,117525900,51100,51100,51100,51100,0
|
|
20231018,152100,117525900,51100,51100,51100,51100,0
|
|
20231018,152000,117525900,51100,51100,51100,51100,0
|
|
20231018,151900,117525900,51100,51100,51100,51100,0
|
|
20231018,151800,117525900,51100,51100,51100,51100,0
|
|
20231018,151700,117525900,51100,51100,51100,51100,0
|
|
20231018,151600,117525900,51100,51100,51100,51100,0
|
|
20231018,151500,117525900,51100,51100,51100,51100,0
|
|
20231018,151400,117525900,51100,51100,51100,51100,0
|
|
20231018,151300,117525900,51100,51100,51100,51100,0
|
|
20231018,151200,117525900,51100,51100,51100,51100,0
|
|
20231018,151100,117525900,51100,51100,51100,51100,0
|
|
20231018,151000,117525900,51100,51100,51100,51100,2
|
|
20231018,150900,117423700,51100,51100,51100,51100,0
|
|
20231018,150800,117423700,51100,51200,51200,51100,100
|
|
20231018,150700,112313600,51200,51200,51200,51200,0
|
|
20231018,150600,112313600,51200,51200,51200,51200,0
|
|
20231018,150500,112313600,51200,51200,51200,51200,0
|
|
20231018,150400,112313600,51200,51200,51200,51200,0
|
|
20231018,150300,112313600,51200,51200,51200,51200,0
|
|
20231018,150200,112313600,51200,51200,51200,51200,0
|
|
20231018,150100,112313600,51200,51200,51200,51200,0
|
|
20231018,150000,112313600,51200,51200,51200,51200,0
|
|
20231018,145900,112313600,51200,51200,51200,51200,0
|
|
20231018,145800,112313600,51200,51200,51200,51200,0
|
|
20231018,145700,112313600,51200,51200,51200,51200,0
|
|
20231018,145600,112313600,51200,51200,51200,51200,0
|
|
20231018,145500,112313600,51200,51200,51200,51200,0
|
|
20231018,145400,112313600,51200,51200,51200,51200,0
|
|
20231018,145300,112313600,51200,51200,51200,51200,0
|
|
20231018,145200,112313600,51200,51200,51200,51200,0
|
|
20231018,145100,112313600,51200,51200,51200,51200,0
|
|
20231018,145000,112313600,51200,51200,51200,51200,0
|
|
20231018,144900,112313600,51200,51200,51200,51200,0
|
|
20231018,144800,112313600,51200,51200,51200,51200,0
|
|
20231018,144700,112313600,51200,51200,51200,51200,0
|
|
20231018,144600,112313600,51200,51200,51200,51200,10
|
|
20231018,144500,111801600,51200,51200,51200,51200,0
|
|
20231018,144400,111801600,51200,51200,51200,51200,0
|
|
20231018,144300,111801600,51200,51200,51200,51200,0
|
|
20231018,144200,111801600,51200,51200,51200,51200,0
|
|
20231018,144100,111801600,51200,51200,51200,51200,0
|
|
20231018,144000,111801600,51200,51200,51200,51200,0
|
|
20231018,143900,111801600,51200,51200,51200,51200,0
|
|
20231018,143800,111801600,51200,51200,51200,51200,0
|
|
20231018,143700,111801600,51200,51200,51200,51200,19
|
|
20231018,143600,110828800,51100,51100,51100,51100,0
|
|
20231018,143500,110828800,51100,51100,51100,51100,0
|
|
20231018,143400,110828800,51100,51100,51100,51100,0
|
|
20231018,143300,110828800,51100,51100,51100,51100,0
|
|
20231018,143200,110828800,51100,51100,51100,51100,2
|
|
20231018,143100,110726600,51100,51100,51100,51100,0
|
|
20231018,143000,110726600,51100,51100,51100,51100,30
|
|
20231018,142900,109193600,51100,51100,51100,51100,0
|
|
20231018,142800,109193600,51100,51100,51100,51100,0
|
|
20231018,142700,109193600,51100,51100,51100,51100,20
|
|
20231018,142600,108171600,51000,51000,51000,51000,0
|
|
20231018,142500,108171600,51000,51000,51000,51000,0
|
|
20231018,142400,108171600,51000,51000,51000,51000,0
|
|
20231018,142300,108171600,51000,51000,51000,51000,0
|
|
20231018,142200,108171600,51000,51000,51000,51000,0
|
|
20231018,142100,108171600,51000,51000,51000,51000,0
|
|
20231018,142000,108171600,51000,51000,51000,51000,0
|
|
20231018,141900,108171600,51000,51000,51000,51000,0
|
|
20231018,141800,108171600,51000,51000,51000,51000,0
|
|
20231018,141700,108171600,51000,51000,51000,51000,0
|
|
20231018,141600,108171600,51000,51000,51000,51000,0
|
|
20231018,141500,108171600,51000,51000,51000,51000,0
|
|
20231018,141400,108171600,51000,51000,51000,51000,0
|
|
20231018,141300,108171600,51000,51000,51000,51000,0
|
|
20231018,141200,108171600,51000,51000,51000,51000,0
|
|
20231018,141100,108171600,51000,51000,51000,51000,0
|
|
20231018,141000,108171600,51000,51000,51000,51000,0
|
|
20231018,140900,108171600,51000,51000,51000,51000,0
|
|
20231018,140800,108171600,51000,51000,51000,51000,0
|
|
20231018,140700,108171600,51000,51000,51000,51000,0
|
|
20231018,140600,108171600,51000,51000,51000,51000,0
|
|
20231018,140500,108171600,51000,51000,51000,51000,0
|
|
20231018,140400,108171600,51000,51000,51000,51000,0
|
|
20231018,140300,108171600,51000,51000,51000,51000,0
|
|
20231018,140200,108171600,51000,51000,51000,51000,0
|
|
20231018,140100,108171600,51000,51000,51000,51000,0
|
|
20231018,140000,108171600,51000,51000,51000,51000,0
|
|
20231018,135900,108171600,51000,51000,51000,51000,0
|
|
20231018,135800,108171600,51000,51000,51000,51000,0
|
|
20231018,135700,108171600,51000,51000,51000,51000,0
|
|
20231018,135600,108171600,51000,51000,51000,51000,0
|
|
20231018,135500,108171600,51000,51000,51000,51000,0
|
|
20231018,135400,108171600,51000,51000,51000,51000,0
|
|
20231018,135300,108171600,51000,51000,51000,51000,0
|
|
20231018,135200,108171600,51000,51000,51000,51000,0
|
|
20231018,135100,108171600,51000,51000,51000,51000,0
|
|
20231018,135000,108171600,51000,51000,51000,51000,0
|
|
20231018,134900,108171600,51000,51000,51000,51000,0
|
|
20231018,134800,108171600,51000,51000,51000,51000,0
|
|
20231018,134700,108171600,51000,51000,51000,51000,0
|
|
20231018,134600,108171600,51000,51000,51000,51000,0
|
|
20231018,134500,108171600,51000,51000,51000,51000,0
|
|
20231018,134400,108171600,51000,51000,51000,51000,0
|
|
20231018,134300,108171600,51000,51000,51000,51000,0
|
|
20231018,134200,108171600,51000,51000,51000,51000,0
|
|
20231018,134100,108171600,51000,51000,51000,51000,0
|
|
20231018,134000,108171600,51000,51000,51000,51000,0
|
|
20231018,133900,108171600,51000,51000,51000,51000,0
|
|
20231018,133800,108171600,51000,51000,51000,51000,0
|
|
20231018,133700,108171600,51000,51000,51000,51000,2
|
|
20231018,133600,108069600,51000,51000,51000,51000,0
|
|
20231018,133500,108069600,51000,51000,51000,51000,0
|
|
20231018,133400,108069600,51000,51000,51000,51000,0
|
|
20231018,133300,108069600,51000,51000,51000,51000,0
|
|
20231018,133200,108069600,51000,51000,51000,51000,0
|
|
20231018,133100,108069600,51000,51000,51000,51000,0
|
|
20231018,133000,108069600,51000,51000,51000,51000,0
|
|
20231018,132900,108069600,51000,50900,51000,50900,7
|
|
20231018,132800,107712800,51000,51000,51000,51000,95
|
|
20231018,132700,102867800,51000,51000,51000,51000,0
|
|
20231018,132600,102867800,51000,51000,51000,51000,0
|
|
20231018,132500,102867800,51000,51000,51000,51000,0
|
|
20231018,132400,102867800,51000,51000,51000,51000,0
|
|
20231018,132300,102867800,51000,51000,51100,51000,72
|
|
20231018,132200,99195600,51000,51000,51000,51000,0
|
|
20231018,132100,99195600,51000,51000,51000,51000,0
|
|
20231018,132000,99195600,51000,51000,51000,51000,1
|
|
20231018,131900,99144600,51000,51000,51000,51000,42
|
|
20231018,131800,97002600,51000,51000,51000,51000,0
|
|
20231018,131700,97002600,51000,51200,51200,51000,989
|
|
20231018,131600,46400200,51200,51200,51200,51200,120
|
|
20231018,131500,40256200,51200,51200,51200,51200,0
|
|
20231018,131400,40256200,51200,51200,51200,51200,0
|
|
20231018,131300,40256200,51200,51200,51200,51200,0
|
|
20231018,131200,40256200,51200,51200,51200,51200,0
|
|
20231018,131100,40256200,51200,51200,51200,51200,63
|
|
20231018,131000,37030600,51400,51400,51400,51400,0
|
|
20231018,130900,37030600,51400,51400,51400,51400,0
|
|
20231018,130800,37030600,51400,51400,51400,51400,0
|
|
20231018,130700,37030600,51400,51400,51400,51400,0
|
|
20231018,130600,37030600,51400,51400,51400,51400,0
|
|
20231018,130500,37030600,51400,51400,51400,51400,0
|
|
20231018,130400,37030600,51400,51400,51400,51400,0
|
|
20231018,130300,37030600,51400,51400,51400,51400,0
|
|
20231018,130200,37030600,51400,51400,51400,51400,0
|
|
20231018,130100,37030600,51400,51400,51400,51400,0
|
|
20231018,130000,37030600,51400,51400,51400,51400,1
|
|
20231018,125900,36979200,51000,51000,51000,51000,0
|
|
20231018,125800,36979200,51000,51000,51000,51000,0
|
|
20231018,125700,36979200,51000,51000,51000,51000,0
|
|
20231018,125600,36979200,51000,51000,51000,51000,1
|
|
20231018,125500,36928200,51100,51100,51100,51100,0
|
|
20231018,125400,36928200,51100,51100,51100,51100,0
|
|
20231018,125300,36928200,51100,51100,51100,51100,0
|
|
20231018,125200,36928200,51100,51100,51100,51100,0
|
|
20231018,125100,36928200,51100,51100,51100,51100,0
|
|
20231018,125000,36928200,51100,51100,51100,51100,0
|
|
20231018,124900,36928200,51100,51100,51100,51100,0
|
|
20231018,124800,36928200,51100,51100,51100,51100,0
|
|
20231018,124700,36928200,51100,51100,51100,51100,0
|
|
20231018,124600,36928200,51100,51100,51100,51100,0
|
|
20231018,124500,36928200,51100,51100,51100,51100,0
|
|
20231018,124400,36928200,51100,51100,51100,51100,0
|
|
20231018,124300,36928200,51100,51100,51100,51100,0
|
|
20231018,124200,36928200,51100,51100,51100,51100,0
|
|
20231018,124100,36928200,51100,51100,51100,51100,0
|
|
20231018,124000,36928200,51100,51100,51100,51100,0
|
|
20231018,123900,36928200,51100,51100,51100,51100,0
|
|
20231018,123800,36928200,51100,51100,51100,51100,0
|
|
20231018,123700,36928200,51100,51100,51100,51100,0
|
|
20231018,123600,36928200,51100,51100,51100,51100,0
|
|
20231018,123500,36928200,51100,51100,51100,51100,0
|
|
20231018,123400,36928200,51100,51100,51100,51100,0
|
|
20231018,123300,36928200,51100,51100,51100,51100,0
|
|
20231018,123200,36928200,51100,51100,51100,51100,0
|
|
20231018,123100,36928200,51100,51100,51100,51100,0
|
|
20231018,123000,36928200,51100,51100,51100,51100,0
|
|
20231018,122900,36928200,51100,51100,51100,51100,0
|
|
20231018,122800,36928200,51100,51100,51100,51100,0
|
|
20231018,122700,36928200,51100,51100,51100,51100,0
|
|
20231018,122600,36928200,51100,51100,51100,51100,0
|
|
20231018,122500,36928200,51100,51100,51100,51100,0
|
|
20231018,122400,36928200,51100,51100,51100,51100,0
|
|
20231018,122300,36928200,51100,51100,51100,51100,2
|
|
20231018,122200,36826000,51100,51100,51100,51100,0
|
|
20231018,122100,36826000,51100,51100,51100,51100,1
|
|
20231018,122000,36774900,51100,51100,51100,51100,0
|
|
20231018,121900,36774900,51100,51100,51100,51100,0
|
|
20231018,121800,36774900,51100,51100,51100,51100,0
|
|
20231018,121700,36774900,51100,51100,51100,51100,0
|
|
20231018,121600,36774900,51100,51100,51100,51100,0
|
|
20231018,121500,36774900,51100,51100,51100,51100,0
|
|
20231018,121400,36774900,51100,51100,51100,51100,0
|
|
20231018,121300,36774900,51100,51100,51100,51100,10
|
|
20231018,121200,36263900,51100,51100,51100,51100,0
|
|
20231018,121100,36263900,51100,51100,51100,51100,0
|
|
20231018,121000,36263900,51100,51100,51100,51100,0
|
|
20231018,120900,36263900,51100,51100,51100,51100,0
|
|
20231018,120800,36263900,51100,51100,51100,51100,0
|
|
20231018,120700,36263900,51100,51100,51100,51100,0
|
|
20231018,120600,36263900,51100,51100,51100,51100,0
|
|
20231018,120500,36263900,51100,51100,51100,51100,0
|
|
20231018,120400,36263900,51100,51100,51100,51100,1
|
|
20231018,120300,36212800,51100,51100,51100,51100,0
|
|
20231018,120200,36212800,51100,51100,51100,51100,0
|
|
20231018,120100,36212800,51100,51100,51100,51100,0
|
|
20231018,120000,36212800,51100,51100,51100,51100,0
|
|
20231018,115900,36212800,51100,51100,51100,51100,0
|
|
20231018,115800,36212800,51100,51100,51100,51100,0
|
|
20231018,115700,36212800,51100,51100,51100,51100,0
|
|
20231018,115600,36212800,51100,51100,51100,51100,0
|
|
20231018,115500,36212800,51100,51100,51100,51100,0
|
|
20231018,115400,36212800,51100,51100,51100,51100,97
|
|
20231018,115300,31256100,51200,51200,51200,51200,0
|
|
20231018,115200,31256100,51200,51200,51200,51200,0
|
|
20231018,115100,31256100,51200,51200,51200,51200,0
|
|
20231018,115000,31256100,51200,51200,51200,51200,0
|
|
20231018,114900,31256100,51200,51200,51200,51200,0
|
|
20231018,114800,31256100,51200,51200,51200,51200,0
|
|
20231018,114700,31256100,51200,51200,51200,51200,0
|
|
20231018,114600,31256100,51200,51200,51200,51200,0
|
|
20231018,114500,31256100,51200,51200,51200,51200,0
|
|
20231018,114400,31256100,51200,51200,51200,51200,0
|
|
20231018,114300,31256100,51200,51200,51200,51200,50
|
|
20231018,114200,28696100,51100,51100,51100,51100,0
|
|
20231018,114100,28696100,51100,51100,51100,51100,0
|
|
20231018,114000,28696100,51100,51100,51100,51100,40
|
|
20231018,113900,26652100,51100,51100,51100,51100,0
|
|
20231018,113800,26652100,51100,51100,51100,51100,0
|
|
20231018,113700,26652100,51100,51100,51100,51100,2
|
|
20231018,113600,26549900,51200,51200,51200,51200,0
|
|
20231018,113500,26549900,51200,51200,51200,51200,0
|
|
20231018,113400,26549900,51200,51200,51200,51200,94
|
|
20231018,113300,21737100,51300,51300,51300,51300,1
|
|
20231018,113200,21685800,51300,51300,51300,51300,0
|
|
20231018,113100,21685800,51300,51300,51300,51300,0
|
|
20231018,113000,21685800,51300,51300,51300,51300,0
|
|
20231018,112900,21685800,51300,51300,51300,51300,0
|
|
20231018,112800,21685800,51300,51300,51300,51300,0
|
|
20231018,112700,21685800,51300,51300,51300,51300,0
|
|
20231018,112600,21685800,51300,51300,51300,51300,10
|
|
20231018,112500,21172800,51300,51300,51300,51300,0
|
|
20231018,112400,21172800,51300,51300,51300,51300,0
|
|
20231018,112300,21172800,51300,51300,51300,51300,0
|
|
20231018,112200,21172800,51300,51300,51300,51300,35
|
|
20231018,112100,19377300,51200,51200,51200,51200,20
|
|
20231018,112000,18353300,51200,51200,51200,51200,0
|
|
20231018,111900,18353300,51200,51200,51200,51200,51
|
|
20231018,111800,15742100,51200,51200,51200,51200,0
|
|
20231018,111700,15742100,51200,51200,51200,51200,0
|
|
20231018,111600,15742100,51200,51200,51200,51200,0
|
|
20231018,111500,15742100,51200,51200,51200,51200,0
|
|
20231018,111400,15742100,51200,51200,51200,51200,0
|
|
20231018,111300,15742100,51200,51200,51200,51200,0
|
|
20231018,111200,15742100,51200,51200,51200,51200,0
|
|
20231018,111100,15742100,51200,51200,51200,51200,137
|
|
20231018,111000,8727700,51300,51300,51300,51300,0
|
|
20231018,110900,8727700,51300,51300,51300,51300,10
|
|
20231018,110800,8214700,51300,51300,51300,51300,0
|
|
20231018,110700,8214700,51300,51300,51300,51300,0
|
|
20231018,110600,8214700,51300,51300,51300,51300,0
|
|
20231018,110500,8214700,51300,51300,51300,51300,0
|
|
20231018,110400,8214700,51300,51300,51300,51300,0
|
|
20231018,110300,8214700,51300,51300,51300,51300,0
|
|
20231018,110200,8214700,51300,51300,51300,51300,22
|
|
20231018,110100,7086100,51300,51300,51300,51300,0
|
|
20231018,110000,7086100,51300,51300,51300,51300,0
|
|
20231018,105900,7086100,51300,51300,51300,51300,0
|
|
20231018,105800,7086100,51300,51300,51300,51300,0
|
|
20231018,105700,7086100,51300,51300,51300,51300,0
|
|
20231018,105600,7086100,51300,51300,51300,51300,0
|
|
20231018,105500,7086100,51300,51300,51300,51300,0
|
|
20231018,105400,7086100,51300,51300,51300,51300,0
|
|
20231018,105300,7086100,51300,51300,51300,51300,5
|
|
20231018,105200,6829600,51200,51200,51200,51200,0
|
|
20231018,105100,6829600,51200,51200,51200,51200,0
|
|
20231018,105000,6829600,51200,51300,51300,51200,2
|
|
20231018,104900,6727100,51400,51400,51400,51400,0
|
|
20231018,104800,6727100,51400,51400,51400,51400,0
|
|
20231018,104700,6727100,51400,51400,51400,51400,0
|
|
20231018,104600,6727100,51400,51400,51400,51400,3
|
|
20231018,104500,6572900,51400,51400,51400,51400,0
|
|
20231018,104400,6572900,51400,51400,51400,51400,0
|
|
20231018,104300,6572900,51400,51400,51400,51400,0
|
|
20231018,104200,6572900,51400,51400,51400,51400,0
|
|
20231018,104100,6572900,51400,51400,51400,51400,0
|
|
20231018,104000,6572900,51400,51400,51400,51400,0
|
|
20231018,103900,6572900,51400,51400,51400,51400,0
|
|
20231018,103800,6572900,51400,51400,51400,51400,0
|
|
20231018,103700,6572900,51400,51400,51400,51400,0
|
|
20231018,103600,6572900,51400,51400,51400,51400,0
|
|
20231018,103500,6572900,51400,51400,51400,51400,0
|
|
20231018,103400,6572900,51400,51400,51400,51400,0
|
|
20231018,103300,6572900,51400,51400,51400,51400,0
|
|
20231018,103200,6572900,51400,51400,51400,51400,0
|
|
20231018,103100,6572900,51400,51400,51400,51400,0
|
|
20231018,103000,6572900,51400,51400,51400,51400,0
|
|
20231018,102900,6572900,51400,51400,51400,51400,0
|
|
20231018,102800,6572900,51400,51400,51400,51400,0
|
|
20231018,102700,6572900,51400,51400,51400,51400,0
|
|
20231018,102600,6572900,51400,51400,51400,51400,1
|
|
20231018,102500,6521500,51400,51400,51400,51400,0
|
|
20231018,102400,6521500,51400,51400,51400,51400,0
|
|
20231018,102300,6521500,51400,51400,51400,51400,0
|
|
20231018,102200,6521500,51400,51400,51400,51400,0
|
|
20231018,102100,6521500,51400,51400,51400,51400,0
|
|
20231018,102000,6521500,51400,51400,51400,51400,1
|
|
20231018,101900,6470100,51400,51400,51400,51400,1
|
|
20231018,101800,6418700,51400,51400,51400,51400,0
|
|
20231018,101700,6418700,51400,51400,51400,51400,0
|
|
20231018,101600,6418700,51400,51400,51400,51400,0
|
|
20231018,101500,6418700,51400,51400,51400,51400,0
|
|
20231018,101400,6418700,51400,51400,51400,51400,0
|
|
20231018,101300,6418700,51400,51400,51400,51400,4
|
|
20231018,101200,6213100,51400,51400,51400,51400,0
|
|
20231018,101100,6213100,51400,51400,51400,51400,0
|
|
20231018,101000,6213100,51400,51400,51400,51400,0
|
|
20231018,100900,6213100,51400,51400,51400,51400,0
|
|
20231018,100800,6213100,51400,51400,51400,51400,0
|
|
20231018,100700,6213100,51400,51400,51400,51400,0
|
|
20231018,100600,6213100,51400,51400,51400,51400,0
|
|
20231018,100500,6213100,51400,51400,51400,51400,0
|
|
20231018,100400,6213100,51400,51400,51400,51400,0
|
|
20231018,100300,6213100,51400,51400,51400,51400,0
|
|
20231018,100200,6213100,51400,51400,51400,51400,0
|
|
20231018,100100,6213100,51400,51400,51400,51400,0
|
|
20231018,100000,6213100,51400,51400,51400,51400,1
|
|
20231018,095900,6161700,51300,51300,51300,51300,0
|
|
20231018,095800,6161700,51300,51300,51300,51300,0
|
|
20231018,095700,6161700,51300,51300,51300,51300,0
|
|
20231018,095600,6161700,51300,51300,51300,51300,0
|
|
20231018,095500,6161700,51300,51300,51300,51300,4
|
|
20231018,095400,5956500,51300,51300,51300,51300,16
|
|
20231018,095300,5135700,51300,51300,51300,51300,0
|
|
20231018,095200,5135700,51300,51300,51300,51300,0
|
|
20231018,095100,5135700,51300,51300,51300,51300,0
|
|
20231018,095000,5135700,51300,51300,51300,51300,0
|
|
20231018,094900,5135700,51300,51300,51300,51300,0
|
|
20231018,094800,5135700,51300,51300,51300,51300,0
|
|
20231018,094700,5135700,51300,51300,51300,51300,0
|
|
20231018,094600,5135700,51300,51300,51300,51300,0
|
|
20231018,094500,5135700,51300,51300,51300,51300,0
|
|
20231018,094400,5135700,51300,51300,51300,51300,31
|
|
20231018,094300,3545400,51400,51400,51400,51400,0
|
|
20231018,094200,3545400,51400,51400,51400,51400,0
|
|
20231018,094100,3545400,51400,51400,51400,51400,0
|
|
20231018,094000,3545400,51400,51400,51400,51400,1
|
|
20231018,093900,3494000,51400,51400,51400,51400,25
|
|
20231018,093800,2209000,51500,51500,51500,51500,0
|
|
20231018,093700,2209000,51500,51500,51500,51500,5
|
|
20231018,093600,1951500,51700,51700,51700,51700,0
|
|
20231018,093500,1951500,51700,51700,51700,51700,0
|
|
20231018,093400,1951500,51700,51700,51700,51700,0
|
|
20231018,093300,1951500,51700,51700,51700,51700,1
|
|
20231018,093200,1899800,51300,51300,51300,51300,30
|
|
20231018,093100,360800,51500,51500,51500,51500,0
|
|
20231018,093000,360800,51500,51500,51500,51500,0
|
|
20231018,092900,360800,51500,51500,51500,51500,0
|
|
20231018,092800,360800,51500,51500,51500,51500,0
|
|
20231018,092700,360800,51500,51500,51500,51500,0
|
|
20231018,092600,360800,51500,51500,51500,51500,0
|
|
20231018,092500,360800,51500,51500,51500,51500,0
|
|
20231018,092400,360800,51500,51500,51500,51500,1
|
|
20231018,092300,309300,51500,51500,51500,51500,0
|
|
20231018,092200,309300,51500,51500,51500,51500,0
|
|
20231018,092100,309300,51500,51500,51500,51500,0
|
|
20231018,092000,309300,51500,51500,51500,51500,0
|
|
20231018,091900,309300,51500,51500,51500,51500,0
|
|
20231018,091800,309300,51500,51500,51500,51500,0
|
|
20231018,091700,309300,51500,51500,51500,51500,0
|
|
20231018,091600,309300,51500,51500,51500,51500,0
|
|
20231018,091500,309300,51500,51500,51500,51500,0
|
|
20231018,091400,309300,51500,51500,51500,51500,0
|
|
20231018,091300,309300,51500,51800,51800,51500,6
|
|
20231018,091200,0,51800,51800,51800,51800,0
|
|
20231018,091100,0,51800,51800,51800,51800,0
|
|
20231018,091000,0,51800,51800,51800,51800,0
|
|
20231018,090900,0,51800,51800,51800,51800,0
|
|
20231018,090800,0,51800,51800,51800,51800,0
|
|
20231018,090700,0,51800,51800,51800,51800,0
|
|
20231018,090600,0,51800,51800,51800,51800,0
|
|
20231018,090500,0,51800,51800,51800,51800,0
|
|
20231018,090400,0,51800,51800,51800,51800,0
|
|
20231018,090300,0,51800,51800,51800,51800,0
|
|
20231018,090200,0,51800,51800,51800,51800,0
|
|
20231018,090100,0,51800,51800,51800,51800,0
|
|
20231018,090000,0,51800,51800,51800,51800,0
|