584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184100,91721700,50400,50400,50400,50400,10
|
|
20231019,184000,91721700,50400,50400,50400,50400,0
|
|
20231019,183900,91721700,50400,50400,50400,50400,0
|
|
20231019,183800,91721700,50400,50400,50400,50400,0
|
|
20231019,183700,91721700,50400,50400,50400,50400,0
|
|
20231019,183600,91721700,50400,50400,50400,50400,0
|
|
20231019,183500,91721700,50400,50400,50400,50400,0
|
|
20231019,183400,91721700,50400,50400,50400,50400,0
|
|
20231019,183300,91721700,50400,50400,50400,50400,0
|
|
20231019,183200,91721700,50400,50400,50400,50400,0
|
|
20231019,183100,91721700,50400,50400,50400,50400,0
|
|
20231019,183000,91721700,50400,50400,50400,50400,0
|
|
20231019,182900,91721700,50400,50400,50400,50400,0
|
|
20231019,182800,91721700,50400,50400,50400,50400,0
|
|
20231019,182700,91721700,50400,50400,50400,50400,0
|
|
20231019,182600,91721700,50400,50400,50400,50400,0
|
|
20231019,182500,91721700,50400,50400,50400,50400,0
|
|
20231019,182400,91721700,50400,50400,50400,50400,0
|
|
20231019,182300,91721700,50400,50400,50400,50400,0
|
|
20231019,182200,91721700,50400,50400,50400,50400,0
|
|
20231019,182100,91721700,50400,50400,50400,50400,0
|
|
20231019,182000,91721700,50400,50400,50400,50400,0
|
|
20231019,181900,91721700,50400,50400,50400,50400,0
|
|
20231019,181800,91721700,50400,50400,50400,50400,0
|
|
20231019,181700,91721700,50400,50400,50400,50400,0
|
|
20231019,181600,91721700,50400,50400,50400,50400,0
|
|
20231019,181500,91721700,50400,50400,50400,50400,0
|
|
20231019,181400,91721700,50400,50400,50400,50400,0
|
|
20231019,181300,91721700,50400,50400,50400,50400,0
|
|
20231019,181200,91721700,50400,50400,50400,50400,0
|
|
20231019,181100,91721700,50400,50400,50400,50400,10
|
|
20231019,181000,91721700,50400,50400,50400,50400,0
|
|
20231019,180900,91721700,50400,50400,50400,50400,0
|
|
20231019,180800,91721700,50400,50400,50400,50400,0
|
|
20231019,180700,91721700,50400,50400,50400,50400,0
|
|
20231019,180600,91721700,50400,50400,50400,50400,0
|
|
20231019,180500,91721700,50400,50400,50400,50400,0
|
|
20231019,180400,91721700,50400,50400,50400,50400,0
|
|
20231019,180300,91721700,50400,50400,50400,50400,0
|
|
20231019,180200,91721700,50400,50400,50400,50400,0
|
|
20231019,180100,91721700,50400,50400,50400,50400,0
|
|
20231019,180000,91721700,50400,50400,50400,50400,0
|
|
20231019,175900,91721700,50400,50400,50400,50400,0
|
|
20231019,175800,91721700,50400,50400,50400,50400,0
|
|
20231019,175700,91721700,50400,50400,50400,50400,0
|
|
20231019,175600,91721700,50400,50400,50400,50400,0
|
|
20231019,175500,91721700,50400,50400,50400,50400,0
|
|
20231019,175400,91721700,50400,50400,50400,50400,0
|
|
20231019,175300,91721700,50400,50400,50400,50400,0
|
|
20231019,175200,91721700,50400,50400,50400,50400,0
|
|
20231019,175100,91721700,50400,50400,50400,50400,0
|
|
20231019,175000,91721700,50400,50400,50400,50400,0
|
|
20231019,174900,91721700,50400,50400,50400,50400,0
|
|
20231019,174800,91721700,50400,50400,50400,50400,0
|
|
20231019,174700,91721700,50400,50400,50400,50400,0
|
|
20231019,174600,91721700,50400,50400,50400,50400,0
|
|
20231019,174500,91721700,50400,50400,50400,50400,0
|
|
20231019,174400,91721700,50400,50400,50400,50400,0
|
|
20231019,174300,91721700,50400,50400,50400,50400,0
|
|
20231019,174200,91721700,50400,50400,50400,50400,0
|
|
20231019,174100,91721700,50400,50400,50400,50400,10
|
|
20231019,174000,91721700,50400,50400,50400,50400,0
|
|
20231019,173900,91721700,50400,50400,50400,50400,0
|
|
20231019,173800,91721700,50400,50400,50400,50400,0
|
|
20231019,173700,91721700,50400,50400,50400,50400,0
|
|
20231019,173600,91721700,50400,50400,50400,50400,0
|
|
20231019,173500,91721700,50400,50400,50400,50400,0
|
|
20231019,173400,91721700,50400,50400,50400,50400,0
|
|
20231019,173300,91721700,50400,50400,50400,50400,0
|
|
20231019,173200,91721700,50400,50400,50400,50400,0
|
|
20231019,173100,91721700,50400,50400,50400,50400,0
|
|
20231019,173000,91721700,50400,50400,50400,50400,0
|
|
20231019,172900,91721700,50400,50400,50400,50400,0
|
|
20231019,172800,91721700,50400,50400,50400,50400,0
|
|
20231019,172700,91721700,50400,50400,50400,50400,0
|
|
20231019,172600,91721700,50400,50400,50400,50400,0
|
|
20231019,172500,91721700,50400,50400,50400,50400,0
|
|
20231019,172400,91721700,50400,50400,50400,50400,0
|
|
20231019,172300,91721700,50400,50400,50400,50400,0
|
|
20231019,172200,91721700,50400,50400,50400,50400,0
|
|
20231019,172100,91721700,50400,50400,50400,50400,0
|
|
20231019,172000,91721700,50400,50400,50400,50400,0
|
|
20231019,171900,91721700,50400,50400,50400,50400,0
|
|
20231019,171800,91721700,50400,50400,50400,50400,0
|
|
20231019,171700,91721700,50400,50400,50400,50400,0
|
|
20231019,171600,91721700,50400,50400,50400,50400,0
|
|
20231019,171500,91721700,50400,50400,50400,50400,0
|
|
20231019,171400,91721700,50400,50400,50400,50400,0
|
|
20231019,171300,91721700,50400,50400,50400,50400,0
|
|
20231019,171200,91721700,50400,50400,50400,50400,0
|
|
20231019,171100,91721700,50400,50400,50400,50400,10
|
|
20231019,171000,91721700,50400,50400,50400,50400,0
|
|
20231019,170900,91721700,50400,50400,50400,50400,0
|
|
20231019,170800,91721700,50400,50400,50400,50400,0
|
|
20231019,170700,91721700,50400,50400,50400,50400,0
|
|
20231019,170600,91721700,50400,50400,50400,50400,0
|
|
20231019,170500,91721700,50400,50400,50400,50400,0
|
|
20231019,170400,91721700,50400,50400,50400,50400,0
|
|
20231019,170300,91721700,50400,50400,50400,50400,0
|
|
20231019,170200,91721700,50400,50400,50400,50400,0
|
|
20231019,170100,91721700,50400,50400,50400,50400,0
|
|
20231019,170000,91721700,50400,50400,50400,50400,0
|
|
20231019,165900,91721700,50400,50400,50400,50400,0
|
|
20231019,165800,91721700,50400,50400,50400,50400,0
|
|
20231019,165700,91721700,50400,50400,50400,50400,0
|
|
20231019,165600,91721700,50400,50400,50400,50400,0
|
|
20231019,165500,91721700,50400,50400,50400,50400,0
|
|
20231019,165400,91721700,50400,50400,50400,50400,0
|
|
20231019,165300,91721700,50400,50400,50400,50400,0
|
|
20231019,165200,91721700,50400,50400,50400,50400,0
|
|
20231019,165100,91721700,50400,50400,50400,50400,0
|
|
20231019,165000,91721700,50400,50400,50400,50400,0
|
|
20231019,164900,91721700,50400,50400,50400,50400,0
|
|
20231019,164800,91721700,50400,50400,50400,50400,0
|
|
20231019,164700,91721700,50400,50400,50400,50400,0
|
|
20231019,164600,91721700,50400,50400,50400,50400,0
|
|
20231019,164500,91721700,50400,50400,50400,50400,0
|
|
20231019,164400,91721700,50400,50400,50400,50400,0
|
|
20231019,164300,91721700,50400,50400,50400,50400,0
|
|
20231019,164200,91721700,50400,50400,50400,50400,0
|
|
20231019,164100,91721700,50400,50400,50400,50400,10
|
|
20231019,164000,91721700,50400,50400,50400,50400,0
|
|
20231019,163900,91721700,50400,50400,50400,50400,0
|
|
20231019,163800,91721700,50400,50400,50400,50400,0
|
|
20231019,163700,91721700,50400,50400,50400,50400,0
|
|
20231019,163600,91721700,50400,50400,50400,50400,0
|
|
20231019,163500,91721700,50400,50400,50400,50400,0
|
|
20231019,163400,91721700,50400,50400,50400,50400,0
|
|
20231019,163300,91721700,50400,50400,50400,50400,0
|
|
20231019,163200,91721700,50400,50400,50400,50400,0
|
|
20231019,163100,91721700,50400,50400,50400,50400,0
|
|
20231019,163000,91721700,50400,50400,50400,50400,0
|
|
20231019,162900,91721700,50400,50400,50400,50400,0
|
|
20231019,162800,91721700,50400,50400,50400,50400,0
|
|
20231019,162700,91721700,50400,50400,50400,50400,0
|
|
20231019,162600,91721700,50400,50400,50400,50400,0
|
|
20231019,162500,91721700,50400,50400,50400,50400,0
|
|
20231019,162400,91721700,50400,50400,50400,50400,0
|
|
20231019,162300,91721700,50400,50400,50400,50400,0
|
|
20231019,162200,91721700,50400,50400,50400,50400,0
|
|
20231019,162100,91721700,50400,50400,50400,50400,0
|
|
20231019,162000,91721700,50400,50400,50400,50400,0
|
|
20231019,161900,91721700,50400,50400,50400,50400,0
|
|
20231019,161800,91721700,50400,50400,50400,50400,0
|
|
20231019,161700,91721700,50400,50400,50400,50400,0
|
|
20231019,161600,91721700,50400,50400,50400,50400,0
|
|
20231019,161500,91721700,50400,50400,50400,50400,0
|
|
20231019,161400,91721700,50400,50400,50400,50400,0
|
|
20231019,161300,91721700,50400,50400,50400,50400,0
|
|
20231019,161200,91721700,50400,50400,50400,50400,0
|
|
20231019,161100,91721700,50400,50400,50400,50400,10
|
|
20231019,161000,91721700,50400,50400,50400,50400,0
|
|
20231019,160900,91721700,50400,50400,50400,50400,0
|
|
20231019,160800,91721700,50400,50400,50400,50400,0
|
|
20231019,160700,91721700,50400,50400,50400,50400,0
|
|
20231019,160600,91721700,50400,50400,50400,50400,0
|
|
20231019,160500,91721700,50400,50400,50400,50400,0
|
|
20231019,160400,91721700,50400,50400,50400,50400,0
|
|
20231019,160300,91721700,50400,50400,50400,50400,0
|
|
20231019,160200,91721700,50400,50400,50400,50400,0
|
|
20231019,160100,91721700,50400,50400,50400,50400,0
|
|
20231019,160000,91721700,50400,50400,50400,50400,0
|
|
20231019,155900,91721700,50400,50400,50400,50400,0
|
|
20231019,155800,91721700,50400,50400,50400,50400,0
|
|
20231019,155700,91721700,50400,50400,50400,50400,0
|
|
20231019,155600,91721700,50400,50400,50400,50400,0
|
|
20231019,155500,91721700,50400,50400,50400,50400,0
|
|
20231019,155400,91721700,50400,50400,50400,50400,0
|
|
20231019,155300,91721700,50400,50400,50400,50400,0
|
|
20231019,155200,91721700,50400,50400,50400,50400,0
|
|
20231019,155100,91721700,50400,50400,50400,50400,0
|
|
20231019,155000,91721700,50400,50400,50400,50400,0
|
|
20231019,154900,91721700,50400,50400,50400,50400,0
|
|
20231019,154800,91721700,50400,50400,50400,50400,0
|
|
20231019,154700,91721700,50400,50400,50400,50400,0
|
|
20231019,154600,91721700,50400,50400,50400,50400,0
|
|
20231019,154500,91721700,50400,50400,50400,50400,0
|
|
20231019,154400,91721700,50400,50400,50400,50400,0
|
|
20231019,154300,91721700,50400,50400,50400,50400,0
|
|
20231019,154200,91721700,50400,50400,50400,50400,0
|
|
20231019,154100,91721700,50400,50400,50400,50400,10
|
|
20231019,154000,91721700,50400,50400,50400,50400,0
|
|
20231019,153900,91721700,50400,50400,50400,50400,0
|
|
20231019,153800,91721700,50400,50400,50400,50400,0
|
|
20231019,153700,91721700,50400,50400,50400,50400,0
|
|
20231019,153600,91721700,50400,50400,50400,50400,0
|
|
20231019,153500,91721700,50400,50400,50400,50400,0
|
|
20231019,153400,91721700,50400,50400,50400,50400,0
|
|
20231019,153300,91721700,50400,50400,50400,50400,0
|
|
20231019,153200,91721700,50400,50400,50400,50400,0
|
|
20231019,153100,91721700,50400,50400,50400,50400,0
|
|
20231019,153000,91721700,50400,50400,50400,50400,10
|
|
20231019,152900,91217700,50000,50000,50000,50000,0
|
|
20231019,152800,91217700,50000,50000,50000,50000,0
|
|
20231019,152700,91217700,50000,50000,50000,50000,0
|
|
20231019,152600,91217700,50000,50000,50000,50000,0
|
|
20231019,152500,91217700,50000,50000,50000,50000,0
|
|
20231019,152400,91217700,50000,50000,50000,50000,0
|
|
20231019,152300,91217700,50000,50000,50000,50000,0
|
|
20231019,152200,91217700,50000,50000,50000,50000,0
|
|
20231019,152100,91217700,50000,50000,50000,50000,0
|
|
20231019,152000,91217700,50000,50000,50000,50000,0
|
|
20231019,151900,91217700,50000,50000,50000,50000,0
|
|
20231019,151800,91217700,50000,50000,50000,50000,0
|
|
20231019,151700,91217700,50000,50000,50000,50000,0
|
|
20231019,151600,91217700,50000,50000,50000,50000,0
|
|
20231019,151500,91217700,50000,50000,50000,50000,0
|
|
20231019,151400,91217700,50000,50000,50000,50000,0
|
|
20231019,151300,91217700,50000,50000,50000,50000,0
|
|
20231019,151200,91217700,50000,50000,50000,50000,0
|
|
20231019,151100,91217700,50000,50000,50000,50000,0
|
|
20231019,151000,91217700,50000,50000,50000,50000,1
|
|
20231019,150900,91167700,50000,50000,50000,50000,0
|
|
20231019,150800,91167700,50000,50000,50000,50000,0
|
|
20231019,150700,91167700,50000,50000,50000,50000,0
|
|
20231019,150600,91167700,50000,50100,50100,50000,139
|
|
20231019,150500,84217600,50100,50100,50100,50100,0
|
|
20231019,150400,84217600,50100,50100,50100,50100,0
|
|
20231019,150300,84217600,50100,50100,50100,50100,0
|
|
20231019,150200,84217600,50100,50100,50100,50100,0
|
|
20231019,150100,84217600,50100,50100,50100,50100,0
|
|
20231019,150000,84217600,50100,50100,50100,50100,118
|
|
20231019,145900,78305800,50300,50300,50300,50300,0
|
|
20231019,145800,78305800,50300,50200,50300,50200,24
|
|
20231019,145700,77098800,50200,50200,50200,50200,0
|
|
20231019,145600,77098800,50200,50200,50200,50200,0
|
|
20231019,145500,77098800,50200,50200,50200,50200,0
|
|
20231019,145400,77098800,50200,50200,50200,50200,0
|
|
20231019,145300,77098800,50200,50200,50200,50200,4
|
|
20231019,145200,76898000,50200,50200,50200,50200,0
|
|
20231019,145100,76898000,50200,50200,50200,50200,0
|
|
20231019,145000,76898000,50200,50200,50200,50200,0
|
|
20231019,144900,76898000,50200,50200,50200,50200,150
|
|
20231019,144800,69368000,50200,50200,50200,50200,0
|
|
20231019,144700,69368000,50200,50200,50200,50200,0
|
|
20231019,144600,69368000,50200,50200,50200,50200,0
|
|
20231019,144500,69368000,50200,50100,50200,50100,24
|
|
20231019,144400,68163400,50100,50100,50100,50100,0
|
|
20231019,144300,68163400,50100,50100,50100,50100,3
|
|
20231019,144200,68013100,50100,50100,50100,50100,0
|
|
20231019,144100,68013100,50100,50100,50100,50100,0
|
|
20231019,144000,68013100,50100,50100,50100,50100,0
|
|
20231019,143900,68013100,50100,50100,50100,50100,0
|
|
20231019,143800,68013100,50100,50100,50100,50100,0
|
|
20231019,143700,68013100,50100,50100,50100,50100,0
|
|
20231019,143600,68013100,50100,50100,50100,50100,0
|
|
20231019,143500,68013100,50100,50100,50100,50100,0
|
|
20231019,143400,68013100,50100,50100,50100,50100,0
|
|
20231019,143300,68013100,50100,50100,50100,50100,0
|
|
20231019,143200,68013100,50100,50100,50100,50100,0
|
|
20231019,143100,68013100,50100,50100,50100,50100,0
|
|
20231019,143000,68013100,50100,50100,50100,50100,51
|
|
20231019,142900,65458000,50100,50100,50100,50100,0
|
|
20231019,142800,65458000,50100,50100,50100,50100,0
|
|
20231019,142700,65458000,50100,50100,50100,50100,0
|
|
20231019,142600,65458000,50100,50100,50100,50100,0
|
|
20231019,142500,65458000,50100,50100,50100,50100,0
|
|
20231019,142400,65458000,50100,50100,50100,50100,0
|
|
20231019,142300,65458000,50100,50100,50100,50100,0
|
|
20231019,142200,65458000,50100,50100,50100,50100,0
|
|
20231019,142100,65458000,50100,50100,50100,50100,0
|
|
20231019,142000,65458000,50100,50100,50100,50100,0
|
|
20231019,141900,65458000,50100,50100,50100,50100,0
|
|
20231019,141800,65458000,50100,50100,50100,50100,0
|
|
20231019,141700,65458000,50100,50100,50100,50100,0
|
|
20231019,141600,65458000,50100,50100,50100,50100,0
|
|
20231019,141500,65458000,50100,50100,50100,50100,0
|
|
20231019,141400,65458000,50100,50100,50100,50100,0
|
|
20231019,141300,65458000,50100,50100,50100,50100,0
|
|
20231019,141200,65458000,50100,50100,50100,50100,0
|
|
20231019,141100,65458000,50100,50100,50100,50100,0
|
|
20231019,141000,65458000,50100,50100,50100,50100,1
|
|
20231019,140900,65407900,50200,50200,50200,50200,0
|
|
20231019,140800,65407900,50200,50200,50200,50200,0
|
|
20231019,140700,65407900,50200,50200,50200,50200,0
|
|
20231019,140600,65407900,50200,50200,50200,50200,0
|
|
20231019,140500,65407900,50200,50200,50200,50200,0
|
|
20231019,140400,65407900,50200,50200,50200,50200,0
|
|
20231019,140300,65407900,50200,50200,50200,50200,0
|
|
20231019,140200,65407900,50200,50200,50200,50200,0
|
|
20231019,140100,65407900,50200,50200,50200,50200,0
|
|
20231019,140000,65407900,50200,50200,50200,50200,0
|
|
20231019,135900,65407900,50200,50200,50200,50200,0
|
|
20231019,135800,65407900,50200,50200,50200,50200,0
|
|
20231019,135700,65407900,50200,50200,50200,50200,0
|
|
20231019,135600,65407900,50200,50200,50200,50200,0
|
|
20231019,135500,65407900,50200,50200,50200,50200,0
|
|
20231019,135400,65407900,50200,50200,50200,50200,0
|
|
20231019,135300,65407900,50200,50200,50200,50200,0
|
|
20231019,135200,65407900,50200,50200,50200,50200,0
|
|
20231019,135100,65407900,50200,50200,50200,50200,0
|
|
20231019,135000,65407900,50200,50200,50200,50200,0
|
|
20231019,134900,65407900,50200,50200,50200,50200,0
|
|
20231019,134800,65407900,50200,50200,50200,50200,0
|
|
20231019,134700,65407900,50200,50200,50200,50200,0
|
|
20231019,134600,65407900,50200,50200,50200,50200,0
|
|
20231019,134500,65407900,50200,50200,50200,50200,0
|
|
20231019,134400,65407900,50200,50200,50200,50200,0
|
|
20231019,134300,65407900,50200,50200,50200,50200,0
|
|
20231019,134200,65407900,50200,50200,50200,50200,0
|
|
20231019,134100,65407900,50200,50200,50200,50200,0
|
|
20231019,134000,65407900,50200,50200,50200,50200,0
|
|
20231019,133900,65407900,50200,50200,50200,50200,0
|
|
20231019,133800,65407900,50200,50200,50200,50200,0
|
|
20231019,133700,65407900,50200,50200,50200,50200,0
|
|
20231019,133600,65407900,50200,50200,50200,50200,0
|
|
20231019,133500,65407900,50200,50200,50200,50200,0
|
|
20231019,133400,65407900,50200,50200,50200,50200,0
|
|
20231019,133300,65407900,50200,50200,50200,50200,0
|
|
20231019,133200,65407900,50200,50200,50200,50200,0
|
|
20231019,133100,65407900,50200,50200,50200,50200,0
|
|
20231019,133000,65407900,50200,50200,50200,50200,0
|
|
20231019,132900,65407900,50200,50200,50200,50200,0
|
|
20231019,132800,65407900,50200,50200,50200,50200,0
|
|
20231019,132700,65407900,50200,50200,50200,50200,0
|
|
20231019,132600,65407900,50200,50200,50200,50200,0
|
|
20231019,132500,65407900,50200,50200,50200,50200,0
|
|
20231019,132400,65407900,50200,50200,50200,50200,0
|
|
20231019,132300,65407900,50200,50200,50200,50200,0
|
|
20231019,132200,65407900,50200,50200,50200,50200,0
|
|
20231019,132100,65407900,50200,50200,50200,50200,0
|
|
20231019,132000,65407900,50200,50200,50200,50200,0
|
|
20231019,131900,65407900,50200,50200,50200,50200,3
|
|
20231019,131800,65257300,50200,50200,50200,50200,0
|
|
20231019,131700,65257300,50200,50200,50200,50200,0
|
|
20231019,131600,65257300,50200,50200,50200,50200,0
|
|
20231019,131500,65257300,50200,50200,50200,50200,0
|
|
20231019,131400,65257300,50200,50200,50200,50200,0
|
|
20231019,131300,65257300,50200,50200,50200,50200,0
|
|
20231019,131200,65257300,50200,50200,50200,50200,0
|
|
20231019,131100,65257300,50200,50200,50200,50200,0
|
|
20231019,131000,65257300,50200,50200,50200,50200,0
|
|
20231019,130900,65257300,50200,50200,50200,50200,0
|
|
20231019,130800,65257300,50200,50200,50200,50200,0
|
|
20231019,130700,65257300,50200,50200,50200,50200,0
|
|
20231019,130600,65257300,50200,50200,50200,50200,0
|
|
20231019,130500,65257300,50200,50200,50200,50200,0
|
|
20231019,130400,65257300,50200,50200,50200,50200,0
|
|
20231019,130300,65257300,50200,50200,50200,50200,0
|
|
20231019,130200,65257300,50200,50200,50200,50200,0
|
|
20231019,130100,65257300,50200,50200,50200,50200,0
|
|
20231019,130000,65257300,50200,50200,50200,50200,1
|
|
20231019,125900,65207100,50200,50200,50200,50200,0
|
|
20231019,125800,65207100,50200,50200,50200,50200,0
|
|
20231019,125700,65207100,50200,50200,50200,50200,0
|
|
20231019,125600,65207100,50200,50200,50200,50200,0
|
|
20231019,125500,65207100,50200,50200,50200,50200,0
|
|
20231019,125400,65207100,50200,50200,50200,50200,0
|
|
20231019,125300,65207100,50200,50200,50200,50200,0
|
|
20231019,125200,65207100,50200,50200,50200,50200,0
|
|
20231019,125100,65207100,50200,50200,50200,50200,0
|
|
20231019,125000,65207100,50200,50200,50200,50200,0
|
|
20231019,124900,65207100,50200,50200,50200,50200,0
|
|
20231019,124800,65207100,50200,50200,50200,50200,0
|
|
20231019,124700,65207100,50200,50200,50200,50200,0
|
|
20231019,124600,65207100,50200,50000,50200,50000,30
|
|
20231019,124500,63703100,50000,50000,50000,50000,50
|
|
20231019,124400,61203100,50100,50100,50100,50100,0
|
|
20231019,124300,61203100,50100,50100,50100,50100,0
|
|
20231019,124200,61203100,50100,50100,50100,50100,0
|
|
20231019,124100,61203100,50100,50100,50100,50100,0
|
|
20231019,124000,61203100,50100,50100,50100,50100,0
|
|
20231019,123900,61203100,50100,50100,50100,50100,0
|
|
20231019,123800,61203100,50100,50100,50100,50100,0
|
|
20231019,123700,61203100,50100,50100,50100,50100,0
|
|
20231019,123600,61203100,50100,50100,50100,50100,0
|
|
20231019,123500,61203100,50100,50100,50100,50100,0
|
|
20231019,123400,61203100,50100,50100,50100,50100,0
|
|
20231019,123300,61203100,50100,50100,50100,50100,0
|
|
20231019,123200,61203100,50100,50100,50100,50100,0
|
|
20231019,123100,61203100,50100,50100,50100,50100,0
|
|
20231019,123000,61203100,50100,50100,50100,50100,0
|
|
20231019,122900,61203100,50100,50100,50100,50100,2
|
|
20231019,122800,61102900,50100,50100,50100,50100,0
|
|
20231019,122700,61102900,50100,50100,50100,50100,2
|
|
20231019,122600,61002700,50200,50200,50200,50200,134
|
|
20231019,122500,54275900,50300,50300,50300,50300,0
|
|
20231019,122400,54275900,50300,50300,50300,50300,2
|
|
20231019,122300,54175300,50300,50300,50300,50300,0
|
|
20231019,122200,54175300,50300,50300,50300,50300,0
|
|
20231019,122100,54175300,50300,50300,50300,50300,0
|
|
20231019,122000,54175300,50300,50300,50300,50300,0
|
|
20231019,121900,54175300,50300,50300,50300,50300,0
|
|
20231019,121800,54175300,50300,50300,50300,50300,0
|
|
20231019,121700,54175300,50300,50300,50300,50300,0
|
|
20231019,121600,54175300,50300,50300,50300,50300,0
|
|
20231019,121500,54175300,50300,50300,50300,50300,0
|
|
20231019,121400,54175300,50300,50300,50300,50300,0
|
|
20231019,121300,54175300,50300,50300,50300,50300,0
|
|
20231019,121200,54175300,50300,50300,50300,50300,0
|
|
20231019,121100,54175300,50300,50300,50300,50300,0
|
|
20231019,121000,54175300,50300,50300,50300,50300,0
|
|
20231019,120900,54175300,50300,50300,50300,50300,0
|
|
20231019,120800,54175300,50300,50300,50300,50300,0
|
|
20231019,120700,54175300,50300,50300,50300,50300,0
|
|
20231019,120600,54175300,50300,50300,50300,50300,0
|
|
20231019,120500,54175300,50300,50300,50300,50300,0
|
|
20231019,120400,54175300,50300,50300,50300,50300,0
|
|
20231019,120300,54175300,50300,50300,50300,50300,0
|
|
20231019,120200,54175300,50300,50300,50300,50300,0
|
|
20231019,120100,54175300,50300,50300,50300,50300,0
|
|
20231019,120000,54175300,50300,50300,50300,50300,0
|
|
20231019,115900,54175300,50300,50300,50300,50300,0
|
|
20231019,115800,54175300,50300,50300,50300,50300,0
|
|
20231019,115700,54175300,50300,50300,50300,50300,0
|
|
20231019,115600,54175300,50300,50300,50300,50300,0
|
|
20231019,115500,54175300,50300,50300,50300,50300,0
|
|
20231019,115400,54175300,50300,50300,50300,50300,0
|
|
20231019,115300,54175300,50300,50300,50300,50300,0
|
|
20231019,115200,54175300,50300,50300,50300,50300,10
|
|
20231019,115100,53672300,50200,50200,50200,50200,0
|
|
20231019,115000,53672300,50200,50100,50200,50100,225
|
|
20231019,114900,42397300,50200,50200,50200,50200,0
|
|
20231019,114800,42397300,50200,50200,50200,50200,0
|
|
20231019,114700,42397300,50200,50200,50200,50200,0
|
|
20231019,114600,42397300,50200,50200,50200,50200,0
|
|
20231019,114500,42397300,50200,50200,50200,50200,0
|
|
20231019,114400,42397300,50200,50200,50200,50200,0
|
|
20231019,114300,42397300,50200,50200,50200,50200,0
|
|
20231019,114200,42397300,50200,50200,50200,50200,0
|
|
20231019,114100,42397300,50200,50200,50200,50200,0
|
|
20231019,114000,42397300,50200,50200,50200,50200,0
|
|
20231019,113900,42397300,50200,50200,50200,50200,0
|
|
20231019,113800,42397300,50200,50200,50200,50200,0
|
|
20231019,113700,42397300,50200,50200,50200,50200,0
|
|
20231019,113600,42397300,50200,50200,50200,50200,0
|
|
20231019,113500,42397300,50200,50200,50200,50200,0
|
|
20231019,113400,42397300,50200,50200,50200,50200,0
|
|
20231019,113300,42397300,50200,50200,50200,50200,0
|
|
20231019,113200,42397300,50200,50200,50200,50200,20
|
|
20231019,113100,41393300,50200,50200,50200,50200,0
|
|
20231019,113000,41393300,50200,50300,50300,50200,266
|
|
20231019,112900,28014500,50400,50400,50400,50400,0
|
|
20231019,112800,28014500,50400,50400,50400,50400,0
|
|
20231019,112700,28014500,50400,50400,50400,50400,0
|
|
20231019,112600,28014500,50400,50400,50400,50400,0
|
|
20231019,112500,28014500,50400,50400,50400,50400,1
|
|
20231019,112400,27964100,50300,50300,50300,50300,0
|
|
20231019,112300,27964100,50300,50300,50300,50300,0
|
|
20231019,112200,27964100,50300,50300,50300,50300,0
|
|
20231019,112100,27964100,50300,50300,50300,50300,0
|
|
20231019,112000,27964100,50300,50300,50300,50300,10
|
|
20231019,111900,27461100,50300,50300,50300,50300,0
|
|
20231019,111800,27461100,50300,50300,50300,50300,0
|
|
20231019,111700,27461100,50300,50300,50300,50300,0
|
|
20231019,111600,27461100,50300,50300,50300,50300,0
|
|
20231019,111500,27461100,50300,50300,50300,50300,0
|
|
20231019,111400,27461100,50300,50300,50300,50300,5
|
|
20231019,111300,27209600,50400,50400,50400,50400,0
|
|
20231019,111200,27209600,50400,50400,50400,50400,0
|
|
20231019,111100,27209600,50400,50400,50400,50400,0
|
|
20231019,111000,27209600,50400,50400,50400,50400,0
|
|
20231019,110900,27209600,50400,50400,50400,50400,0
|
|
20231019,110800,27209600,50400,50400,50400,50400,0
|
|
20231019,110700,27209600,50400,50400,50400,50400,0
|
|
20231019,110600,27209600,50400,50400,50400,50400,0
|
|
20231019,110500,27209600,50400,50400,50400,50400,0
|
|
20231019,110400,27209600,50400,50400,50400,50400,0
|
|
20231019,110300,27209600,50400,50400,50400,50400,0
|
|
20231019,110200,27209600,50400,50400,50400,50400,0
|
|
20231019,110100,27209600,50400,50400,50400,50400,0
|
|
20231019,110000,27209600,50400,50400,50400,50400,0
|
|
20231019,105900,27209600,50400,50400,50400,50400,0
|
|
20231019,105800,27209600,50400,50400,50400,50400,0
|
|
20231019,105700,27209600,50400,50400,50400,50400,0
|
|
20231019,105600,27209600,50400,50400,50400,50400,0
|
|
20231019,105500,27209600,50400,50400,50400,50400,0
|
|
20231019,105400,27209600,50400,50400,50400,50400,0
|
|
20231019,105300,27209600,50400,50400,50400,50400,0
|
|
20231019,105200,27209600,50400,50400,50400,50400,0
|
|
20231019,105100,27209600,50400,50400,50400,50400,0
|
|
20231019,105000,27209600,50400,50400,50400,50400,0
|
|
20231019,104900,27209600,50400,50400,50400,50400,0
|
|
20231019,104800,27209600,50400,50400,50400,50400,0
|
|
20231019,104700,27209600,50400,50400,50400,50400,0
|
|
20231019,104600,27209600,50400,50400,50400,50400,0
|
|
20231019,104500,27209600,50400,50400,50400,50400,0
|
|
20231019,104400,27209600,50400,50400,50400,50400,0
|
|
20231019,104300,27209600,50400,50400,50400,50400,0
|
|
20231019,104200,27209600,50400,50400,50400,50400,0
|
|
20231019,104100,27209600,50400,50400,50400,50400,0
|
|
20231019,104000,27209600,50400,50400,50400,50400,0
|
|
20231019,103900,27209600,50400,50400,50400,50400,0
|
|
20231019,103800,27209600,50400,50400,50400,50400,20
|
|
20231019,103700,26201600,50400,50400,50400,50400,0
|
|
20231019,103600,26201600,50400,50400,50400,50400,0
|
|
20231019,103500,26201600,50400,50400,50400,50400,0
|
|
20231019,103400,26201600,50400,50400,50400,50400,0
|
|
20231019,103300,26201600,50400,50400,50400,50400,0
|
|
20231019,103200,26201600,50400,50400,50400,50400,0
|
|
20231019,103100,26201600,50400,50400,50400,50400,0
|
|
20231019,103000,26201600,50400,50400,50400,50400,51
|
|
20231019,102900,23631200,50400,50400,50400,50400,0
|
|
20231019,102800,23631200,50400,50400,50400,50400,0
|
|
20231019,102700,23631200,50400,50400,50400,50400,0
|
|
20231019,102600,23631200,50400,50400,50400,50400,0
|
|
20231019,102500,23631200,50400,50400,50400,50400,0
|
|
20231019,102400,23631200,50400,50400,50400,50400,0
|
|
20231019,102300,23631200,50400,50400,50400,50400,12
|
|
20231019,102200,23026400,50400,50400,50400,50400,0
|
|
20231019,102100,23026400,50400,50400,50400,50400,0
|
|
20231019,102000,23026400,50400,50400,50400,50400,0
|
|
20231019,101900,23026400,50400,50400,50400,50400,0
|
|
20231019,101800,23026400,50400,50400,50400,50400,49
|
|
20231019,101700,20556800,50400,50400,50400,50400,0
|
|
20231019,101600,20556800,50400,50400,50400,50400,0
|
|
20231019,101500,20556800,50400,50400,50400,50400,1
|
|
20231019,101400,20506400,50400,50400,50400,50400,0
|
|
20231019,101300,20506400,50400,50400,50400,50400,0
|
|
20231019,101200,20506400,50400,50400,50400,50400,0
|
|
20231019,101100,20506400,50400,50400,50400,50400,0
|
|
20231019,101000,20506400,50400,50400,50400,50400,0
|
|
20231019,100900,20506400,50400,50400,50400,50400,0
|
|
20231019,100800,20506400,50400,50400,50400,50400,0
|
|
20231019,100700,20506400,50400,50400,50400,50400,0
|
|
20231019,100600,20506400,50400,50400,50400,50400,0
|
|
20231019,100500,20506400,50400,50400,50400,50400,3
|
|
20231019,100400,20355200,50500,50500,50500,50500,4
|
|
20231019,100300,20153200,50500,50500,50500,50500,0
|
|
20231019,100200,20153200,50500,50500,50500,50500,0
|
|
20231019,100100,20153200,50500,50500,50500,50500,0
|
|
20231019,100000,20153200,50500,50500,50500,50500,0
|
|
20231019,095900,20153200,50500,50500,50500,50500,0
|
|
20231019,095800,20153200,50500,50500,50500,50500,0
|
|
20231019,095700,20153200,50500,50500,50500,50500,1
|
|
20231019,095600,20102700,50400,50400,50400,50400,0
|
|
20231019,095500,20102700,50400,50400,50400,50400,0
|
|
20231019,095400,20102700,50400,50400,50400,50400,0
|
|
20231019,095300,20102700,50400,50400,50400,50400,0
|
|
20231019,095200,20102700,50400,50400,50400,50400,0
|
|
20231019,095100,20102700,50400,50400,50400,50400,0
|
|
20231019,095000,20102700,50400,50400,50400,50400,7
|
|
20231019,094900,19749900,50400,50400,50400,50400,0
|
|
20231019,094800,19749900,50400,50400,50400,50400,2
|
|
20231019,094700,19649100,50500,50500,50500,50500,0
|
|
20231019,094600,19649100,50500,50500,50500,50500,0
|
|
20231019,094500,19649100,50500,50500,50500,50500,0
|
|
20231019,094400,19649100,50500,50500,50500,50500,0
|
|
20231019,094300,19649100,50500,50500,50500,50500,0
|
|
20231019,094200,19649100,50500,50500,50500,50500,0
|
|
20231019,094100,19649100,50500,50500,50500,50500,0
|
|
20231019,094000,19649100,50500,50500,50500,50500,0
|
|
20231019,093900,19649100,50500,50500,50500,50500,0
|
|
20231019,093800,19649100,50500,50500,50500,50500,2
|
|
20231019,093700,19548100,50700,50700,50700,50700,0
|
|
20231019,093600,19548100,50700,50700,50700,50700,0
|
|
20231019,093500,19548100,50700,50700,50700,50700,0
|
|
20231019,093400,19548100,50700,50300,50700,50300,2
|
|
20231019,093300,19447100,50300,50200,50300,50200,29
|
|
20231019,093200,17989800,50200,50200,50200,50200,1
|
|
20231019,093100,17939600,50300,50300,50300,50300,1
|
|
20231019,093000,17889300,50400,50400,50400,50400,0
|
|
20231019,092900,17889300,50400,50400,50400,50400,0
|
|
20231019,092800,17889300,50400,50400,50400,50400,0
|
|
20231019,092700,17889300,50400,50400,50400,50400,0
|
|
20231019,092600,17889300,50400,50400,50400,50400,1
|
|
20231019,092500,17838900,50400,50600,50600,50400,2
|
|
20231019,092400,17737900,50100,50100,50100,50100,0
|
|
20231019,092300,17737900,50100,50100,50100,50100,1
|
|
20231019,092200,17687800,50100,50100,50100,50100,0
|
|
20231019,092100,17687800,50100,50100,50100,50100,4
|
|
20231019,092000,17487400,50400,50400,50400,50400,0
|
|
20231019,091900,17487400,50400,50400,50400,50400,10
|
|
20231019,091800,16983400,50400,50400,50400,50400,0
|
|
20231019,091700,16983400,50400,50400,50400,50400,0
|
|
20231019,091600,16983400,50400,50400,50400,50400,0
|
|
20231019,091500,16983400,50400,50400,50400,50400,0
|
|
20231019,091400,16983400,50400,50400,50400,50400,2
|
|
20231019,091300,16882600,50100,50100,50100,50100,6
|
|
20231019,091200,16582000,50100,50100,50100,50100,1
|
|
20231019,091100,16531900,50100,50100,50100,50100,1
|
|
20231019,091000,16481800,50100,50100,50100,50100,0
|
|
20231019,090900,16481800,50100,50100,50100,50100,10
|
|
20231019,090800,15980800,49850,49850,49850,49850,6
|
|
20231019,090700,15681700,49800,49800,49800,49800,0
|
|
20231019,090600,15681700,49800,50000,50000,49800,49
|
|
20231019,090500,13232700,50100,50200,50200,50100,67
|
|
20231019,090400,9875800,50200,50500,50500,50200,108
|
|
20231019,090300,4447100,50500,50600,50600,50500,32
|
|
20231019,090200,2831000,50600,50600,50600,50600,22
|
|
20231019,090100,1717800,50700,50700,50700,50700,4
|
|
20231019,090000,1515000,50500,50500,50500,50500,30
|