584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184100,177070300,49750,49750,49750,49750,28
|
|
20231023,184000,177070300,49750,49750,49750,49750,0
|
|
20231023,183900,177070300,49750,49750,49750,49750,0
|
|
20231023,183800,177070300,49750,49750,49750,49750,0
|
|
20231023,183700,177070300,49750,49750,49750,49750,0
|
|
20231023,183600,177070300,49750,49750,49750,49750,0
|
|
20231023,183500,177070300,49750,49750,49750,49750,0
|
|
20231023,183400,177070300,49750,49750,49750,49750,0
|
|
20231023,183300,177070300,49750,49750,49750,49750,0
|
|
20231023,183200,177070300,49750,49750,49750,49750,0
|
|
20231023,183100,177070300,49750,49750,49750,49750,0
|
|
20231023,183000,177070300,49750,49750,49750,49750,0
|
|
20231023,182900,177070300,49750,49750,49750,49750,0
|
|
20231023,182800,177070300,49750,49750,49750,49750,0
|
|
20231023,182700,177070300,49750,49750,49750,49750,0
|
|
20231023,182600,177070300,49750,49750,49750,49750,0
|
|
20231023,182500,177070300,49750,49750,49750,49750,0
|
|
20231023,182400,177070300,49750,49750,49750,49750,0
|
|
20231023,182300,177070300,49750,49750,49750,49750,0
|
|
20231023,182200,177070300,49750,49750,49750,49750,0
|
|
20231023,182100,177070300,49750,49750,49750,49750,0
|
|
20231023,182000,177070300,49750,49750,49750,49750,0
|
|
20231023,181900,177070300,49750,49750,49750,49750,0
|
|
20231023,181800,177070300,49750,49750,49750,49750,0
|
|
20231023,181700,177070300,49750,49750,49750,49750,0
|
|
20231023,181600,177070300,49750,49750,49750,49750,0
|
|
20231023,181500,177070300,49750,49750,49750,49750,0
|
|
20231023,181400,177070300,49750,49750,49750,49750,0
|
|
20231023,181300,177070300,49750,49750,49750,49750,0
|
|
20231023,181200,177070300,49750,49750,49750,49750,0
|
|
20231023,181100,177070300,49750,49750,49750,49750,28
|
|
20231023,181000,177070300,49750,49750,49750,49750,0
|
|
20231023,180900,177070300,49750,49750,49750,49750,0
|
|
20231023,180800,177070300,49750,49750,49750,49750,0
|
|
20231023,180700,177070300,49750,49750,49750,49750,0
|
|
20231023,180600,177070300,49750,49750,49750,49750,0
|
|
20231023,180500,177070300,49750,49750,49750,49750,0
|
|
20231023,180400,177070300,49750,49750,49750,49750,0
|
|
20231023,180300,177070300,49750,49750,49750,49750,0
|
|
20231023,180200,177070300,49750,49750,49750,49750,0
|
|
20231023,180100,177070300,49750,49750,49750,49750,0
|
|
20231023,180000,177070300,49750,49750,49750,49750,0
|
|
20231023,175900,177070300,49750,49750,49750,49750,0
|
|
20231023,175800,177070300,49750,49750,49750,49750,0
|
|
20231023,175700,177070300,49750,49750,49750,49750,0
|
|
20231023,175600,177070300,49750,49750,49750,49750,0
|
|
20231023,175500,177070300,49750,49750,49750,49750,0
|
|
20231023,175400,177070300,49750,49750,49750,49750,0
|
|
20231023,175300,177070300,49750,49750,49750,49750,0
|
|
20231023,175200,177070300,49750,49750,49750,49750,0
|
|
20231023,175100,177070300,49750,49750,49750,49750,0
|
|
20231023,175000,177070300,49750,49750,49750,49750,0
|
|
20231023,174900,177070300,49750,49750,49750,49750,0
|
|
20231023,174800,177070300,49750,49750,49750,49750,0
|
|
20231023,174700,177070300,49750,49750,49750,49750,0
|
|
20231023,174600,177070300,49750,49750,49750,49750,0
|
|
20231023,174500,177070300,49750,49750,49750,49750,0
|
|
20231023,174400,177070300,49750,49750,49750,49750,0
|
|
20231023,174300,177070300,49750,49750,49750,49750,0
|
|
20231023,174200,177070300,49750,49750,49750,49750,0
|
|
20231023,174100,177070300,49750,49750,49750,49750,28
|
|
20231023,174000,177070300,49750,49750,49750,49750,0
|
|
20231023,173900,177070300,49750,49750,49750,49750,0
|
|
20231023,173800,177070300,49750,49750,49750,49750,0
|
|
20231023,173700,177070300,49750,49750,49750,49750,0
|
|
20231023,173600,177070300,49750,49750,49750,49750,0
|
|
20231023,173500,177070300,49750,49750,49750,49750,0
|
|
20231023,173400,177070300,49750,49750,49750,49750,0
|
|
20231023,173300,177070300,49750,49750,49750,49750,0
|
|
20231023,173200,177070300,49750,49750,49750,49750,0
|
|
20231023,173100,177070300,49750,49750,49750,49750,0
|
|
20231023,173000,177070300,49750,49750,49750,49750,0
|
|
20231023,172900,177070300,49750,49750,49750,49750,0
|
|
20231023,172800,177070300,49750,49750,49750,49750,0
|
|
20231023,172700,177070300,49750,49750,49750,49750,0
|
|
20231023,172600,177070300,49750,49750,49750,49750,0
|
|
20231023,172500,177070300,49750,49750,49750,49750,0
|
|
20231023,172400,177070300,49750,49750,49750,49750,0
|
|
20231023,172300,177070300,49750,49750,49750,49750,0
|
|
20231023,172200,177070300,49750,49750,49750,49750,0
|
|
20231023,172100,177070300,49750,49750,49750,49750,0
|
|
20231023,172000,177070300,49750,49750,49750,49750,0
|
|
20231023,171900,177070300,49750,49750,49750,49750,0
|
|
20231023,171800,177070300,49750,49750,49750,49750,0
|
|
20231023,171700,177070300,49750,49750,49750,49750,0
|
|
20231023,171600,177070300,49750,49750,49750,49750,0
|
|
20231023,171500,177070300,49750,49750,49750,49750,0
|
|
20231023,171400,177070300,49750,49750,49750,49750,0
|
|
20231023,171300,177070300,49750,49750,49750,49750,0
|
|
20231023,171200,177070300,49750,49750,49750,49750,0
|
|
20231023,171100,177070300,49750,49750,49750,49750,28
|
|
20231023,171000,177070300,49750,49750,49750,49750,0
|
|
20231023,170900,177070300,49750,49750,49750,49750,0
|
|
20231023,170800,177070300,49750,49750,49750,49750,0
|
|
20231023,170700,177070300,49750,49750,49750,49750,0
|
|
20231023,170600,177070300,49750,49750,49750,49750,0
|
|
20231023,170500,177070300,49750,49750,49750,49750,0
|
|
20231023,170400,177070300,49750,49750,49750,49750,0
|
|
20231023,170300,177070300,49750,49750,49750,49750,0
|
|
20231023,170200,177070300,49750,49750,49750,49750,0
|
|
20231023,170100,177070300,49750,49750,49750,49750,0
|
|
20231023,170000,177070300,49750,49750,49750,49750,0
|
|
20231023,165900,177070300,49750,49750,49750,49750,0
|
|
20231023,165800,177070300,49750,49750,49750,49750,0
|
|
20231023,165700,177070300,49750,49750,49750,49750,0
|
|
20231023,165600,177070300,49750,49750,49750,49750,0
|
|
20231023,165500,177070300,49750,49750,49750,49750,0
|
|
20231023,165400,177070300,49750,49750,49750,49750,0
|
|
20231023,165300,177070300,49750,49750,49750,49750,0
|
|
20231023,165200,177070300,49750,49750,49750,49750,0
|
|
20231023,165100,177070300,49750,49750,49750,49750,0
|
|
20231023,165000,177070300,49750,49750,49750,49750,0
|
|
20231023,164900,177070300,49750,49750,49750,49750,0
|
|
20231023,164800,177070300,49750,49750,49750,49750,0
|
|
20231023,164700,177070300,49750,49750,49750,49750,0
|
|
20231023,164600,177070300,49750,49750,49750,49750,0
|
|
20231023,164500,177070300,49750,49750,49750,49750,0
|
|
20231023,164400,177070300,49750,49750,49750,49750,0
|
|
20231023,164300,177070300,49750,49750,49750,49750,0
|
|
20231023,164200,177070300,49750,49750,49750,49750,0
|
|
20231023,164100,177070300,49750,49750,49750,49750,28
|
|
20231023,164000,177070300,49750,49750,49750,49750,0
|
|
20231023,163900,177070300,49750,49750,49750,49750,0
|
|
20231023,163800,177070300,49750,49750,49750,49750,0
|
|
20231023,163700,177070300,49750,49750,49750,49750,0
|
|
20231023,163600,177070300,49750,49750,49750,49750,0
|
|
20231023,163500,177070300,49750,49750,49750,49750,0
|
|
20231023,163400,177070300,49750,49750,49750,49750,0
|
|
20231023,163300,177070300,49750,49750,49750,49750,0
|
|
20231023,163200,177070300,49750,49750,49750,49750,0
|
|
20231023,163100,177070300,49750,49750,49750,49750,0
|
|
20231023,163000,177070300,49750,49750,49750,49750,0
|
|
20231023,162900,177070300,49750,49750,49750,49750,0
|
|
20231023,162800,177070300,49750,49750,49750,49750,0
|
|
20231023,162700,177070300,49750,49750,49750,49750,0
|
|
20231023,162600,177070300,49750,49750,49750,49750,0
|
|
20231023,162500,177070300,49750,49750,49750,49750,0
|
|
20231023,162400,177070300,49750,49750,49750,49750,0
|
|
20231023,162300,177070300,49750,49750,49750,49750,0
|
|
20231023,162200,177070300,49750,49750,49750,49750,0
|
|
20231023,162100,177070300,49750,49750,49750,49750,0
|
|
20231023,162000,177070300,49750,49750,49750,49750,0
|
|
20231023,161900,177070300,49750,49750,49750,49750,0
|
|
20231023,161800,177070300,49750,49750,49750,49750,0
|
|
20231023,161700,177070300,49750,49750,49750,49750,0
|
|
20231023,161600,177070300,49750,49750,49750,49750,0
|
|
20231023,161500,177070300,49750,49750,49750,49750,0
|
|
20231023,161400,177070300,49750,49750,49750,49750,0
|
|
20231023,161300,177070300,49750,49750,49750,49750,0
|
|
20231023,161200,177070300,49750,49750,49750,49750,0
|
|
20231023,161100,177070300,49750,49750,49750,49750,28
|
|
20231023,161000,177070300,49750,49750,49750,49750,0
|
|
20231023,160900,177070300,49750,49750,49750,49750,0
|
|
20231023,160800,177070300,49750,49750,49750,49750,0
|
|
20231023,160700,177070300,49750,49750,49750,49750,0
|
|
20231023,160600,177070300,49750,49750,49750,49750,0
|
|
20231023,160500,177070300,49750,49750,49750,49750,0
|
|
20231023,160400,177070300,49750,49750,49750,49750,0
|
|
20231023,160300,177070300,49750,49750,49750,49750,0
|
|
20231023,160200,177070300,49750,49750,49750,49750,0
|
|
20231023,160100,177070300,49750,49750,49750,49750,0
|
|
20231023,160000,177070300,49750,49750,49750,49750,0
|
|
20231023,155900,177070300,49750,49750,49750,49750,0
|
|
20231023,155800,177070300,49750,49750,49750,49750,0
|
|
20231023,155700,177070300,49750,49750,49750,49750,0
|
|
20231023,155600,177070300,49750,49750,49750,49750,0
|
|
20231023,155500,177070300,49750,49750,49750,49750,0
|
|
20231023,155400,177070300,49750,49750,49750,49750,0
|
|
20231023,155300,177070300,49750,49750,49750,49750,0
|
|
20231023,155200,177070300,49750,49750,49750,49750,0
|
|
20231023,155100,177070300,49750,49750,49750,49750,0
|
|
20231023,155000,177070300,49750,49750,49750,49750,0
|
|
20231023,154900,177070300,49750,49750,49750,49750,0
|
|
20231023,154800,177070300,49750,49750,49750,49750,0
|
|
20231023,154700,177070300,49750,49750,49750,49750,0
|
|
20231023,154600,177070300,49750,49750,49750,49750,0
|
|
20231023,154500,177070300,49750,49750,49750,49750,0
|
|
20231023,154400,177070300,49750,49750,49750,49750,0
|
|
20231023,154300,177070300,49750,49750,49750,49750,0
|
|
20231023,154200,177070300,49750,49750,49750,49750,0
|
|
20231023,154100,177070300,49750,49750,49750,49750,28
|
|
20231023,154000,177070300,49750,49750,49750,49750,0
|
|
20231023,153900,177070300,49750,49750,49750,49750,0
|
|
20231023,153800,177070300,49750,49750,49750,49750,0
|
|
20231023,153700,177070300,49750,49750,49750,49750,0
|
|
20231023,153600,177070300,49750,49750,49750,49750,0
|
|
20231023,153500,177070300,49750,49750,49750,49750,0
|
|
20231023,153400,177070300,49750,49750,49750,49750,0
|
|
20231023,153300,177070300,49750,49750,49750,49750,0
|
|
20231023,153200,177070300,49750,49750,49750,49750,0
|
|
20231023,153100,177070300,49750,49750,49750,49750,0
|
|
20231023,153000,177070300,49750,49750,49750,49750,28
|
|
20231023,152900,175677300,50000,50000,50000,50000,0
|
|
20231023,152800,175677300,50000,50000,50000,50000,0
|
|
20231023,152700,175677300,50000,50000,50000,50000,0
|
|
20231023,152600,175677300,50000,50000,50000,50000,0
|
|
20231023,152500,175677300,50000,50000,50000,50000,0
|
|
20231023,152400,175677300,50000,50000,50000,50000,0
|
|
20231023,152300,175677300,50000,50000,50000,50000,0
|
|
20231023,152200,175677300,50000,50000,50000,50000,0
|
|
20231023,152100,175677300,50000,50000,50000,50000,0
|
|
20231023,152000,175677300,50000,50000,50000,50000,0
|
|
20231023,151900,175677300,50000,49850,50000,49850,52
|
|
20231023,151800,173077450,49750,49750,49750,49750,0
|
|
20231023,151700,173077450,49750,49750,49750,49750,0
|
|
20231023,151600,173077450,49750,49750,49750,49750,0
|
|
20231023,151500,173077450,49750,49750,49750,49750,0
|
|
20231023,151400,173077450,49750,49750,49750,49750,0
|
|
20231023,151300,173077450,49750,49750,49750,49750,0
|
|
20231023,151200,173077450,49750,49750,49750,49750,0
|
|
20231023,151100,173077450,49750,49750,49750,49750,0
|
|
20231023,151000,173077450,49750,49750,49750,49750,2
|
|
20231023,150900,172977950,49950,49950,49950,49950,10
|
|
20231023,150800,172478450,49750,49750,49750,49750,87
|
|
20231023,150700,168150200,49950,49950,49950,49950,5
|
|
20231023,150600,167900450,49950,49950,49950,49950,0
|
|
20231023,150500,167900450,49950,49950,49950,49950,0
|
|
20231023,150400,167900450,49950,49950,49950,49950,10
|
|
20231023,150300,167400950,49700,49700,49700,49700,0
|
|
20231023,150200,167400950,49700,49700,49700,49700,0
|
|
20231023,150100,167400950,49700,49700,49700,49700,0
|
|
20231023,150000,167400950,49700,49700,49700,49700,11
|
|
20231023,145900,166854250,49450,49450,49450,49450,0
|
|
20231023,145800,166854250,49450,49450,49450,49450,34
|
|
20231023,145700,165172950,49400,49700,49700,49400,650
|
|
20231023,145600,132976400,49700,49700,49700,49700,52
|
|
20231023,145500,130392000,49700,49700,49700,49700,0
|
|
20231023,145400,130392000,49700,49700,49700,49700,6
|
|
20231023,145300,130093800,49700,49700,49700,49700,1
|
|
20231023,145200,130044100,49650,49650,49650,49650,10
|
|
20231023,145100,129547600,49700,49700,49700,49700,0
|
|
20231023,145000,129547600,49700,49700,49700,49700,0
|
|
20231023,144900,129547600,49700,49700,49700,49700,0
|
|
20231023,144800,129547600,49700,49700,49700,49700,0
|
|
20231023,144700,129547600,49700,49700,49700,49700,0
|
|
20231023,144600,129547600,49700,49700,49700,49700,5
|
|
20231023,144500,129299100,49700,49700,49700,49700,0
|
|
20231023,144400,129299100,49700,49700,49700,49700,30
|
|
20231023,144300,127808100,49650,49650,49650,49650,39
|
|
20231023,144200,125871750,49700,49700,49700,49700,0
|
|
20231023,144100,125871750,49700,49700,49700,49700,0
|
|
20231023,144000,125871750,49700,49700,49700,49700,20
|
|
20231023,143900,124877750,49700,49700,49700,49700,18
|
|
20231023,143800,123983150,49650,49700,49700,49650,14
|
|
20231023,143700,123287900,49700,49700,49700,49700,99
|
|
20231023,143600,118367600,49750,49750,49750,49750,1
|
|
20231023,143500,118317850,49750,49750,49750,49750,21
|
|
20231023,143400,117273100,49750,49750,49750,49750,7
|
|
20231023,143300,116924850,49750,49800,49800,49750,8
|
|
20231023,143200,116526700,49750,49750,49750,49750,7
|
|
20231023,143100,116178450,49800,49850,49850,49800,185
|
|
20231023,143000,106959500,49850,49850,49850,49850,2
|
|
20231023,142900,106859800,49850,49950,49950,49850,14
|
|
20231023,142800,106160800,49900,49950,49950,49900,87
|
|
20231023,142700,101819450,49950,49950,49950,49950,0
|
|
20231023,142600,101819450,49950,49950,49950,49950,1
|
|
20231023,142500,101769500,49900,49900,49900,49900,0
|
|
20231023,142400,101769500,49900,49900,49900,49900,0
|
|
20231023,142300,101769500,49900,49900,49900,49900,0
|
|
20231023,142200,101769500,49900,49900,49900,49900,0
|
|
20231023,142100,101769500,49900,49900,49900,49900,0
|
|
20231023,142000,101769500,49900,49900,49900,49900,0
|
|
20231023,141900,101769500,49900,49900,49900,49900,0
|
|
20231023,141800,101769500,49900,49900,49900,49900,0
|
|
20231023,141700,101769500,49900,49900,49900,49900,0
|
|
20231023,141600,101769500,49900,49900,49900,49900,0
|
|
20231023,141500,101769500,49900,49900,49900,49900,16
|
|
20231023,141400,100971100,49900,49900,49900,49900,0
|
|
20231023,141300,100971100,49900,49900,49900,49900,0
|
|
20231023,141200,100971100,49900,49900,49900,49900,0
|
|
20231023,141100,100971100,49900,49900,49900,49900,0
|
|
20231023,141000,100971100,49900,49900,49900,49900,0
|
|
20231023,140900,100971100,49900,49900,49900,49900,0
|
|
20231023,140800,100971100,49900,49900,49900,49900,0
|
|
20231023,140700,100971100,49900,49900,49900,49900,0
|
|
20231023,140600,100971100,49900,49900,49900,49900,0
|
|
20231023,140500,100971100,49900,49900,49900,49900,0
|
|
20231023,140400,100971100,49900,49900,49900,49900,0
|
|
20231023,140300,100971100,49900,49900,49900,49900,0
|
|
20231023,140200,100971100,49900,49900,49900,49900,0
|
|
20231023,140100,100971100,49900,49900,49900,49900,0
|
|
20231023,140000,100971100,49900,49900,49900,49900,0
|
|
20231023,135900,100971100,49900,49900,49900,49900,0
|
|
20231023,135800,100971100,49900,49900,49900,49900,0
|
|
20231023,135700,100971100,49900,49900,49900,49900,0
|
|
20231023,135600,100971100,49900,49900,49900,49900,0
|
|
20231023,135500,100971100,49900,49900,49900,49900,0
|
|
20231023,135400,100971100,49900,49900,49900,49900,0
|
|
20231023,135300,100971100,49900,49900,49900,49900,1
|
|
20231023,135200,100921200,49900,49900,49900,49900,0
|
|
20231023,135100,100921200,49900,49900,49900,49900,118
|
|
20231023,135000,95033000,49850,49850,49850,49850,74
|
|
20231023,134900,91344100,49900,49900,49900,49900,1
|
|
20231023,134800,91294200,49900,49900,49900,49900,5
|
|
20231023,134700,91044700,49900,49900,49900,49900,10
|
|
20231023,134600,90545700,49900,49900,49900,49900,0
|
|
20231023,134500,90545700,49900,49900,49900,49900,0
|
|
20231023,134400,90545700,49900,49900,49900,49900,0
|
|
20231023,134300,90545700,49900,49900,49900,49900,0
|
|
20231023,134200,90545700,49900,49900,49900,49900,0
|
|
20231023,134100,90545700,49900,49900,49900,49900,13
|
|
20231023,134000,89897000,49900,49900,49900,49900,0
|
|
20231023,133900,89897000,49900,49900,49900,49900,0
|
|
20231023,133800,89897000,49900,49950,49950,49900,26
|
|
20231023,133700,88599050,49950,49950,49950,49950,1
|
|
20231023,133600,88549100,49950,49950,49950,49950,0
|
|
20231023,133500,88549100,49950,49950,49950,49950,0
|
|
20231023,133400,88549100,49950,49950,49950,49950,1
|
|
20231023,133300,88499150,49900,49900,49900,49900,0
|
|
20231023,133200,88499150,49900,49900,49900,49900,0
|
|
20231023,133100,88499150,49900,50100,50100,49900,400
|
|
20231023,133000,68499900,49950,49950,49950,49950,0
|
|
20231023,132900,68499900,49950,49950,49950,49950,0
|
|
20231023,132800,68499900,49950,49950,49950,49950,0
|
|
20231023,132700,68499900,49950,49950,49950,49950,0
|
|
20231023,132600,68499900,49950,49950,49950,49950,0
|
|
20231023,132500,68499900,49950,49950,49950,49950,0
|
|
20231023,132400,68499900,49950,49950,49950,49950,0
|
|
20231023,132300,68499900,49950,49950,49950,49950,0
|
|
20231023,132200,68499900,49950,49950,49950,49950,0
|
|
20231023,132100,68499900,49950,49950,49950,49950,0
|
|
20231023,132000,68499900,49950,49950,49950,49950,0
|
|
20231023,131900,68499900,49950,49950,49950,49950,0
|
|
20231023,131800,68499900,49950,49950,49950,49950,0
|
|
20231023,131700,68499900,49950,49950,49950,49950,0
|
|
20231023,131600,68499900,49950,49950,49950,49950,0
|
|
20231023,131500,68499900,49950,49950,49950,49950,0
|
|
20231023,131400,68499900,49950,49950,49950,49950,0
|
|
20231023,131300,68499900,49950,49950,49950,49950,0
|
|
20231023,131200,68499900,49950,49950,49950,49950,0
|
|
20231023,131100,68499900,49950,49950,49950,49950,0
|
|
20231023,131000,68499900,49950,49950,49950,49950,0
|
|
20231023,130900,68499900,49950,49950,49950,49950,0
|
|
20231023,130800,68499900,49950,49950,49950,49950,0
|
|
20231023,130700,68499900,49950,49950,49950,49950,0
|
|
20231023,130600,68499900,49950,49950,49950,49950,0
|
|
20231023,130500,68499900,49950,49950,49950,49950,0
|
|
20231023,130400,68499900,49950,49950,49950,49950,0
|
|
20231023,130300,68499900,49950,49950,49950,49950,0
|
|
20231023,130200,68499900,49950,49950,49950,49950,0
|
|
20231023,130100,68499900,49950,49950,49950,49950,0
|
|
20231023,130000,68499900,49950,49950,49950,49950,0
|
|
20231023,125900,68499900,49950,50100,50100,49950,28
|
|
20231023,125800,67099200,50000,50000,50000,50000,0
|
|
20231023,125700,67099200,50000,50000,50000,50000,0
|
|
20231023,125600,67099200,50000,50000,50000,50000,0
|
|
20231023,125500,67099200,50000,50000,50000,50000,0
|
|
20231023,125400,67099200,50000,50000,50000,50000,0
|
|
20231023,125300,67099200,50000,50000,50000,50000,0
|
|
20231023,125200,67099200,50000,50000,50000,50000,362
|
|
20231023,125100,48999200,50000,50000,50000,50000,36
|
|
20231023,125000,47199200,50000,49900,50000,49900,11
|
|
20231023,124900,46649300,50000,50100,50100,50000,175
|
|
20231023,124800,37886900,50200,50200,50200,50200,0
|
|
20231023,124700,37886900,50200,50200,50200,50200,0
|
|
20231023,124600,37886900,50200,50200,50200,50200,0
|
|
20231023,124500,37886900,50200,50200,50200,50200,1
|
|
20231023,124400,37836700,50100,50100,50100,50100,0
|
|
20231023,124300,37836700,50100,50100,50100,50100,0
|
|
20231023,124200,37836700,50100,50100,50100,50100,4
|
|
20231023,124100,37636300,50200,50200,50200,50200,0
|
|
20231023,124000,37636300,50200,50200,50200,50200,0
|
|
20231023,123900,37636300,50200,50200,50200,50200,0
|
|
20231023,123800,37636300,50200,50200,50200,50200,0
|
|
20231023,123700,37636300,50200,50200,50200,50200,0
|
|
20231023,123600,37636300,50200,50200,50200,50200,0
|
|
20231023,123500,37636300,50200,50200,50200,50200,0
|
|
20231023,123400,37636300,50200,50200,50200,50200,0
|
|
20231023,123300,37636300,50200,50200,50200,50200,0
|
|
20231023,123200,37636300,50200,50200,50200,50200,0
|
|
20231023,123100,37636300,50200,50200,50200,50200,40
|
|
20231023,123000,35628300,50200,50200,50200,50200,0
|
|
20231023,122900,35628300,50200,50200,50200,50200,2
|
|
20231023,122800,35527900,50300,50300,50300,50300,0
|
|
20231023,122700,35527900,50300,50300,50300,50300,0
|
|
20231023,122600,35527900,50300,50300,50300,50300,2
|
|
20231023,122500,35427300,50300,50300,50300,50300,0
|
|
20231023,122400,35427300,50300,50300,50300,50300,0
|
|
20231023,122300,35427300,50300,50300,50300,50300,0
|
|
20231023,122200,35427300,50300,50300,50300,50300,0
|
|
20231023,122100,35427300,50300,50300,50300,50300,0
|
|
20231023,122000,35427300,50300,50300,50300,50300,1
|
|
20231023,121900,35377000,50300,50300,50300,50300,0
|
|
20231023,121800,35377000,50300,50300,50300,50300,0
|
|
20231023,121700,35377000,50300,50300,50300,50300,0
|
|
20231023,121600,35377000,50300,50300,50300,50300,0
|
|
20231023,121500,35377000,50300,50300,50300,50300,0
|
|
20231023,121400,35377000,50300,50300,50300,50300,0
|
|
20231023,121300,35377000,50300,50300,50300,50300,0
|
|
20231023,121200,35377000,50300,50300,50300,50300,5
|
|
20231023,121100,35125500,50300,50300,50300,50300,0
|
|
20231023,121000,35125500,50300,50300,50300,50300,12
|
|
20231023,120900,34521900,50300,50300,50300,50300,0
|
|
20231023,120800,34521900,50300,50300,50300,50300,0
|
|
20231023,120700,34521900,50300,50300,50300,50300,2
|
|
20231023,120600,34421300,50200,50200,50200,50200,0
|
|
20231023,120500,34421300,50200,50200,50200,50200,17
|
|
20231023,120400,33567900,50200,50200,50200,50200,0
|
|
20231023,120300,33567900,50200,50200,50200,50200,0
|
|
20231023,120200,33567900,50200,50200,50200,50200,0
|
|
20231023,120100,33567900,50200,50200,50200,50200,0
|
|
20231023,120000,33567900,50200,50200,50200,50200,0
|
|
20231023,115900,33567900,50200,50200,50200,50200,0
|
|
20231023,115800,33567900,50200,50400,50400,50200,171
|
|
20231023,115700,24974500,50400,50400,50400,50400,19
|
|
20231023,115600,24016900,50500,50500,50500,50500,0
|
|
20231023,115500,24016900,50500,50500,50500,50500,4
|
|
20231023,115400,23814900,50500,50500,50500,50500,0
|
|
20231023,115300,23814900,50500,50500,50500,50500,0
|
|
20231023,115200,23814900,50500,50500,50500,50500,0
|
|
20231023,115100,23814900,50500,50500,50500,50500,0
|
|
20231023,115000,23814900,50500,50500,50500,50500,0
|
|
20231023,114900,23814900,50500,50500,50500,50500,0
|
|
20231023,114800,23814900,50500,50500,50500,50500,0
|
|
20231023,114700,23814900,50500,50500,50500,50500,0
|
|
20231023,114600,23814900,50500,50500,50500,50500,0
|
|
20231023,114500,23814900,50500,50500,50500,50500,0
|
|
20231023,114400,23814900,50500,50500,50500,50500,0
|
|
20231023,114300,23814900,50500,50500,50500,50500,0
|
|
20231023,114200,23814900,50500,50500,50500,50500,0
|
|
20231023,114100,23814900,50500,50500,50500,50500,0
|
|
20231023,114000,23814900,50500,50500,50500,50500,0
|
|
20231023,113900,23814900,50500,50400,50500,50400,27
|
|
20231023,113800,22452900,50500,50500,50500,50500,0
|
|
20231023,113700,22452900,50500,50500,50500,50500,0
|
|
20231023,113600,22452900,50500,50500,50500,50500,0
|
|
20231023,113500,22452900,50500,50500,50500,50500,17
|
|
20231023,113400,21594400,50600,50600,50600,50600,0
|
|
20231023,113300,21594400,50600,50600,50600,50600,0
|
|
20231023,113200,21594400,50600,50600,50600,50600,39
|
|
20231023,113100,19621000,50700,50700,50700,50700,0
|
|
20231023,113000,19621000,50700,50700,50700,50700,2
|
|
20231023,112900,19519600,50700,50700,50700,50700,5
|
|
20231023,112800,19266100,50700,50700,50700,50700,0
|
|
20231023,112700,19266100,50700,50700,50700,50700,0
|
|
20231023,112600,19266100,50700,50700,50700,50700,3
|
|
20231023,112500,19114000,50700,50700,50700,50700,10
|
|
20231023,112400,18607000,51100,51100,51100,51100,0
|
|
20231023,112300,18607000,51100,51100,51100,51100,0
|
|
20231023,112200,18607000,51100,51100,51100,51100,0
|
|
20231023,112100,18607000,51100,51100,51100,51100,0
|
|
20231023,112000,18607000,51100,51100,51100,51100,0
|
|
20231023,111900,18607000,51100,51100,51100,51100,0
|
|
20231023,111800,18607000,51100,51100,51100,51100,1
|
|
20231023,111700,18555900,50700,50700,50700,50700,0
|
|
20231023,111600,18555900,50700,50700,50700,50700,0
|
|
20231023,111500,18555900,50700,50700,50700,50700,0
|
|
20231023,111400,18555900,50700,50700,50700,50700,0
|
|
20231023,111300,18555900,50700,50700,50700,50700,0
|
|
20231023,111200,18555900,50700,50700,50700,50700,0
|
|
20231023,111100,18555900,50700,50700,50700,50700,6
|
|
20231023,111000,18251700,50700,50700,50700,50700,1
|
|
20231023,110900,18201000,50800,50800,50800,50800,0
|
|
20231023,110800,18201000,50800,50800,50800,50800,0
|
|
20231023,110700,18201000,50800,50800,50800,50800,0
|
|
20231023,110600,18201000,50800,50800,50800,50800,10
|
|
20231023,110500,17693000,50800,50800,50800,50800,0
|
|
20231023,110400,17693000,50800,50800,50800,50800,0
|
|
20231023,110300,17693000,50800,50800,50800,50800,0
|
|
20231023,110200,17693000,50800,50800,50800,50800,0
|
|
20231023,110100,17693000,50800,50800,50800,50800,31
|
|
20231023,110000,16118200,50900,50900,50900,50900,2
|
|
20231023,105900,16016400,50900,50900,50900,50900,0
|
|
20231023,105800,16016400,50900,50900,50900,50900,0
|
|
20231023,105700,16016400,50900,50900,50900,50900,0
|
|
20231023,105600,16016400,50900,50900,50900,50900,0
|
|
20231023,105500,16016400,50900,50900,50900,50900,5
|
|
20231023,105400,15761900,50900,50900,50900,50900,0
|
|
20231023,105300,15761900,50900,50900,50900,50900,0
|
|
20231023,105200,15761900,50900,50900,50900,50900,0
|
|
20231023,105100,15761900,50900,50900,50900,50900,0
|
|
20231023,105000,15761900,50900,50900,50900,50900,0
|
|
20231023,104900,15761900,50900,50900,50900,50900,0
|
|
20231023,104800,15761900,50900,50900,50900,50900,0
|
|
20231023,104700,15761900,50900,50900,50900,50900,11
|
|
20231023,104600,15202000,50900,50900,50900,50900,0
|
|
20231023,104500,15202000,50900,50900,50900,50900,0
|
|
20231023,104400,15202000,50900,50900,50900,50900,0
|
|
20231023,104300,15202000,50900,50900,50900,50900,0
|
|
20231023,104200,15202000,50900,50900,50900,50900,0
|
|
20231023,104100,15202000,50900,50900,50900,50900,0
|
|
20231023,104000,15202000,50900,50900,50900,50900,0
|
|
20231023,103900,15202000,50900,50900,50900,50900,0
|
|
20231023,103800,15202000,50900,50900,50900,50900,0
|
|
20231023,103700,15202000,50900,50900,50900,50900,0
|
|
20231023,103600,15202000,50900,50900,50900,50900,0
|
|
20231023,103500,15202000,50900,50900,50900,50900,5
|
|
20231023,103400,14947500,51300,51300,51300,51300,0
|
|
20231023,103300,14947500,51300,51300,51300,51300,0
|
|
20231023,103200,14947500,51300,51300,51300,51300,0
|
|
20231023,103100,14947500,51300,51300,51300,51300,0
|
|
20231023,103000,14947500,51300,51300,51300,51300,0
|
|
20231023,102900,14947500,51300,51300,51300,51300,0
|
|
20231023,102800,14947500,51300,51300,51300,51300,0
|
|
20231023,102700,14947500,51300,51300,51300,51300,0
|
|
20231023,102600,14947500,51300,51300,51300,51300,0
|
|
20231023,102500,14947500,51300,51300,51300,51300,0
|
|
20231023,102400,14947500,51300,51300,51300,51300,0
|
|
20231023,102300,14947500,51300,51300,51300,51300,0
|
|
20231023,102200,14947500,51300,51300,51300,51300,0
|
|
20231023,102100,14947500,51300,51300,51300,51300,0
|
|
20231023,102000,14947500,51300,51300,51300,51300,0
|
|
20231023,101900,14947500,51300,51300,51300,51300,0
|
|
20231023,101800,14947500,51300,51300,51300,51300,0
|
|
20231023,101700,14947500,51300,51300,51300,51300,0
|
|
20231023,101600,14947500,51300,51300,51300,51300,0
|
|
20231023,101500,14947500,51300,51300,51300,51300,0
|
|
20231023,101400,14947500,51300,51300,51300,51300,0
|
|
20231023,101300,14947500,51300,51300,51300,51300,0
|
|
20231023,101200,14947500,51300,51300,51300,51300,0
|
|
20231023,101100,14947500,51300,51300,51300,51300,0
|
|
20231023,101000,14947500,51300,51300,51300,51300,0
|
|
20231023,100900,14947500,51300,51300,51300,51300,0
|
|
20231023,100800,14947500,51300,51300,51300,51300,0
|
|
20231023,100700,14947500,51300,51300,51300,51300,0
|
|
20231023,100600,14947500,51300,51300,51300,51300,0
|
|
20231023,100500,14947500,51300,51300,51300,51300,0
|
|
20231023,100400,14947500,51300,51300,51300,51300,0
|
|
20231023,100300,14947500,51300,51300,51300,51300,0
|
|
20231023,100200,14947500,51300,51300,51300,51300,0
|
|
20231023,100100,14947500,51300,51300,51300,51300,0
|
|
20231023,100000,14947500,51300,51300,51300,51300,1
|
|
20231023,095900,14896200,50900,50900,50900,50900,0
|
|
20231023,095800,14896200,50900,50900,50900,50900,0
|
|
20231023,095700,14896200,50900,50900,50900,50900,0
|
|
20231023,095600,14896200,50900,50900,50900,50900,0
|
|
20231023,095500,14896200,50900,50900,50900,50900,0
|
|
20231023,095400,14896200,50900,50900,50900,50900,0
|
|
20231023,095300,14896200,50900,50900,50900,50900,0
|
|
20231023,095200,14896200,50900,50900,50900,50900,6
|
|
20231023,095100,14590800,50900,50900,50900,50900,0
|
|
20231023,095000,14590800,50900,50900,50900,50900,1
|
|
20231023,094900,14539900,50900,50900,50900,50900,0
|
|
20231023,094800,14539900,50900,50900,50900,50900,10
|
|
20231023,094700,14030900,50900,50900,50900,50900,0
|
|
20231023,094600,14030900,50900,50900,50900,50900,0
|
|
20231023,094500,14030900,50900,51000,51000,50900,34
|
|
20231023,094400,12299700,51100,51100,51100,51100,0
|
|
20231023,094300,12299700,51100,51100,51100,51100,0
|
|
20231023,094200,12299700,51100,51100,51100,51100,6
|
|
20231023,094100,11993100,51200,51200,51200,51200,0
|
|
20231023,094000,11993100,51200,51200,51200,51200,0
|
|
20231023,093900,11993100,51200,51200,51200,51200,0
|
|
20231023,093800,11993100,51200,51100,51200,51100,15
|
|
20231023,093700,11226200,50900,50900,50900,50900,0
|
|
20231023,093600,11226200,50900,50900,50900,50900,0
|
|
20231023,093500,11226200,50900,50900,50900,50900,0
|
|
20231023,093400,11226200,50900,50900,50900,50900,0
|
|
20231023,093300,11226200,50900,50900,50900,50900,0
|
|
20231023,093200,11226200,50900,50900,50900,50900,0
|
|
20231023,093100,11226200,50900,50900,50900,50900,0
|
|
20231023,093000,11226200,50900,50900,50900,50900,0
|
|
20231023,092900,11226200,50900,50900,50900,50900,0
|
|
20231023,092800,11226200,50900,50900,50900,50900,0
|
|
20231023,092700,11226200,50900,50900,50900,50900,0
|
|
20231023,092600,11226200,50900,51200,51200,50900,115
|
|
20231023,092500,5366500,51800,51800,51800,51800,0
|
|
20231023,092400,5366500,51800,51800,51800,51800,0
|
|
20231023,092300,5366500,51800,51800,51800,51800,0
|
|
20231023,092200,5366500,51800,51800,51800,51800,0
|
|
20231023,092100,5366500,51800,51800,51800,51800,0
|
|
20231023,092000,5366500,51800,51800,51800,51800,0
|
|
20231023,091900,5366500,51800,51800,51800,51800,0
|
|
20231023,091800,5366500,51800,51800,51800,51800,0
|
|
20231023,091700,5366500,51800,51800,51800,51800,0
|
|
20231023,091600,5366500,51800,51800,51800,51800,0
|
|
20231023,091500,5366500,51800,51800,51800,51800,0
|
|
20231023,091400,5366500,51800,51800,51800,51800,0
|
|
20231023,091300,5366500,51800,51800,51800,51800,0
|
|
20231023,091200,5366500,51800,51800,51800,51800,0
|
|
20231023,091100,5366500,51800,51800,51800,51800,0
|
|
20231023,091000,5366500,51800,51800,51800,51800,1
|
|
20231023,090900,5314700,51000,51000,51000,50900,60
|
|
20231023,090800,2257500,51000,51100,51100,51000,21
|
|
20231023,090700,1186300,51200,51300,51300,51200,10
|
|
20231023,090600,673500,51500,51500,51500,51500,0
|
|
20231023,090500,673500,51500,51500,51500,51500,5
|
|
20231023,090400,416000,52000,52000,52000,52000,0
|
|
20231023,090300,416000,52000,52000,52000,52000,0
|
|
20231023,090200,416000,52000,52000,52000,52000,0
|
|
20231023,090100,416000,52000,52000,52000,52000,0
|
|
20231023,090000,416000,52000,52000,52000,52000,8
|