584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184100,24122800,50300,50300,50300,50300,12
|
|
20231025,184000,24122800,50300,50300,50300,50300,0
|
|
20231025,183900,24122800,50300,50300,50300,50300,0
|
|
20231025,183800,24122800,50300,50300,50300,50300,0
|
|
20231025,183700,24122800,50300,50300,50300,50300,0
|
|
20231025,183600,24122800,50300,50300,50300,50300,0
|
|
20231025,183500,24122800,50300,50300,50300,50300,0
|
|
20231025,183400,24122800,50300,50300,50300,50300,0
|
|
20231025,183300,24122800,50300,50300,50300,50300,0
|
|
20231025,183200,24122800,50300,50300,50300,50300,0
|
|
20231025,183100,24122800,50300,50300,50300,50300,0
|
|
20231025,183000,24122800,50300,50300,50300,50300,0
|
|
20231025,182900,24122800,50300,50300,50300,50300,0
|
|
20231025,182800,24122800,50300,50300,50300,50300,0
|
|
20231025,182700,24122800,50300,50300,50300,50300,0
|
|
20231025,182600,24122800,50300,50300,50300,50300,0
|
|
20231025,182500,24122800,50300,50300,50300,50300,0
|
|
20231025,182400,24122800,50300,50300,50300,50300,0
|
|
20231025,182300,24122800,50300,50300,50300,50300,0
|
|
20231025,182200,24122800,50300,50300,50300,50300,0
|
|
20231025,182100,24122800,50300,50300,50300,50300,0
|
|
20231025,182000,24122800,50300,50300,50300,50300,0
|
|
20231025,181900,24122800,50300,50300,50300,50300,0
|
|
20231025,181800,24122800,50300,50300,50300,50300,0
|
|
20231025,181700,24122800,50300,50300,50300,50300,0
|
|
20231025,181600,24122800,50300,50300,50300,50300,0
|
|
20231025,181500,24122800,50300,50300,50300,50300,0
|
|
20231025,181400,24122800,50300,50300,50300,50300,0
|
|
20231025,181300,24122800,50300,50300,50300,50300,0
|
|
20231025,181200,24122800,50300,50300,50300,50300,0
|
|
20231025,181100,24122800,50300,50300,50300,50300,12
|
|
20231025,181000,24122800,50300,50300,50300,50300,0
|
|
20231025,180900,24122800,50300,50300,50300,50300,0
|
|
20231025,180800,24122800,50300,50300,50300,50300,0
|
|
20231025,180700,24122800,50300,50300,50300,50300,0
|
|
20231025,180600,24122800,50300,50300,50300,50300,0
|
|
20231025,180500,24122800,50300,50300,50300,50300,0
|
|
20231025,180400,24122800,50300,50300,50300,50300,0
|
|
20231025,180300,24122800,50300,50300,50300,50300,0
|
|
20231025,180200,24122800,50300,50300,50300,50300,0
|
|
20231025,180100,24122800,50300,50300,50300,50300,0
|
|
20231025,180000,24122800,50300,50300,50300,50300,0
|
|
20231025,175900,24122800,50300,50300,50300,50300,0
|
|
20231025,175800,24122800,50300,50300,50300,50300,0
|
|
20231025,175700,24122800,50300,50300,50300,50300,0
|
|
20231025,175600,24122800,50300,50300,50300,50300,0
|
|
20231025,175500,24122800,50300,50300,50300,50300,0
|
|
20231025,175400,24122800,50300,50300,50300,50300,0
|
|
20231025,175300,24122800,50300,50300,50300,50300,0
|
|
20231025,175200,24122800,50300,50300,50300,50300,0
|
|
20231025,175100,24122800,50300,50300,50300,50300,0
|
|
20231025,175000,24122800,50300,50300,50300,50300,0
|
|
20231025,174900,24122800,50300,50300,50300,50300,0
|
|
20231025,174800,24122800,50300,50300,50300,50300,0
|
|
20231025,174700,24122800,50300,50300,50300,50300,0
|
|
20231025,174600,24122800,50300,50300,50300,50300,0
|
|
20231025,174500,24122800,50300,50300,50300,50300,0
|
|
20231025,174400,24122800,50300,50300,50300,50300,0
|
|
20231025,174300,24122800,50300,50300,50300,50300,0
|
|
20231025,174200,24122800,50300,50300,50300,50300,0
|
|
20231025,174100,24122800,50300,50300,50300,50300,12
|
|
20231025,174000,24122800,50300,50300,50300,50300,0
|
|
20231025,173900,24122800,50300,50300,50300,50300,0
|
|
20231025,173800,24122800,50300,50300,50300,50300,0
|
|
20231025,173700,24122800,50300,50300,50300,50300,0
|
|
20231025,173600,24122800,50300,50300,50300,50300,0
|
|
20231025,173500,24122800,50300,50300,50300,50300,0
|
|
20231025,173400,24122800,50300,50300,50300,50300,0
|
|
20231025,173300,24122800,50300,50300,50300,50300,0
|
|
20231025,173200,24122800,50300,50300,50300,50300,0
|
|
20231025,173100,24122800,50300,50300,50300,50300,0
|
|
20231025,173000,24122800,50300,50300,50300,50300,0
|
|
20231025,172900,24122800,50300,50300,50300,50300,0
|
|
20231025,172800,24122800,50300,50300,50300,50300,0
|
|
20231025,172700,24122800,50300,50300,50300,50300,0
|
|
20231025,172600,24122800,50300,50300,50300,50300,0
|
|
20231025,172500,24122800,50300,50300,50300,50300,0
|
|
20231025,172400,24122800,50300,50300,50300,50300,0
|
|
20231025,172300,24122800,50300,50300,50300,50300,0
|
|
20231025,172200,24122800,50300,50300,50300,50300,0
|
|
20231025,172100,24122800,50300,50300,50300,50300,0
|
|
20231025,172000,24122800,50300,50300,50300,50300,0
|
|
20231025,171900,24122800,50300,50300,50300,50300,0
|
|
20231025,171800,24122800,50300,50300,50300,50300,0
|
|
20231025,171700,24122800,50300,50300,50300,50300,0
|
|
20231025,171600,24122800,50300,50300,50300,50300,0
|
|
20231025,171500,24122800,50300,50300,50300,50300,0
|
|
20231025,171400,24122800,50300,50300,50300,50300,0
|
|
20231025,171300,24122800,50300,50300,50300,50300,0
|
|
20231025,171200,24122800,50300,50300,50300,50300,0
|
|
20231025,171100,24122800,50300,50300,50300,50300,12
|
|
20231025,171000,24122800,50300,50300,50300,50300,0
|
|
20231025,170900,24122800,50300,50300,50300,50300,0
|
|
20231025,170800,24122800,50300,50300,50300,50300,0
|
|
20231025,170700,24122800,50300,50300,50300,50300,0
|
|
20231025,170600,24122800,50300,50300,50300,50300,0
|
|
20231025,170500,24122800,50300,50300,50300,50300,0
|
|
20231025,170400,24122800,50300,50300,50300,50300,0
|
|
20231025,170300,24122800,50300,50300,50300,50300,0
|
|
20231025,170200,24122800,50300,50300,50300,50300,0
|
|
20231025,170100,24122800,50300,50300,50300,50300,0
|
|
20231025,170000,24122800,50300,50300,50300,50300,0
|
|
20231025,165900,24122800,50300,50300,50300,50300,0
|
|
20231025,165800,24122800,50300,50300,50300,50300,0
|
|
20231025,165700,24122800,50300,50300,50300,50300,0
|
|
20231025,165600,24122800,50300,50300,50300,50300,0
|
|
20231025,165500,24122800,50300,50300,50300,50300,0
|
|
20231025,165400,24122800,50300,50300,50300,50300,0
|
|
20231025,165300,24122800,50300,50300,50300,50300,0
|
|
20231025,165200,24122800,50300,50300,50300,50300,0
|
|
20231025,165100,24122800,50300,50300,50300,50300,0
|
|
20231025,165000,24122800,50300,50300,50300,50300,0
|
|
20231025,164900,24122800,50300,50300,50300,50300,0
|
|
20231025,164800,24122800,50300,50300,50300,50300,0
|
|
20231025,164700,24122800,50300,50300,50300,50300,0
|
|
20231025,164600,24122800,50300,50300,50300,50300,0
|
|
20231025,164500,24122800,50300,50300,50300,50300,0
|
|
20231025,164400,24122800,50300,50300,50300,50300,0
|
|
20231025,164300,24122800,50300,50300,50300,50300,0
|
|
20231025,164200,24122800,50300,50300,50300,50300,0
|
|
20231025,164100,24122800,50300,50300,50300,50300,12
|
|
20231025,164000,24122800,50300,50300,50300,50300,0
|
|
20231025,163900,24122800,50300,50300,50300,50300,0
|
|
20231025,163800,24122800,50300,50300,50300,50300,0
|
|
20231025,163700,24122800,50300,50300,50300,50300,0
|
|
20231025,163600,24122800,50300,50300,50300,50300,0
|
|
20231025,163500,24122800,50300,50300,50300,50300,0
|
|
20231025,163400,24122800,50300,50300,50300,50300,0
|
|
20231025,163300,24122800,50300,50300,50300,50300,0
|
|
20231025,163200,24122800,50300,50300,50300,50300,0
|
|
20231025,163100,24122800,50300,50300,50300,50300,0
|
|
20231025,163000,24122800,50300,50300,50300,50300,0
|
|
20231025,162900,24122800,50300,50300,50300,50300,0
|
|
20231025,162800,24122800,50300,50300,50300,50300,0
|
|
20231025,162700,24122800,50300,50300,50300,50300,0
|
|
20231025,162600,24122800,50300,50300,50300,50300,0
|
|
20231025,162500,24122800,50300,50300,50300,50300,0
|
|
20231025,162400,24122800,50300,50300,50300,50300,0
|
|
20231025,162300,24122800,50300,50300,50300,50300,0
|
|
20231025,162200,24122800,50300,50300,50300,50300,0
|
|
20231025,162100,24122800,50300,50300,50300,50300,0
|
|
20231025,162000,24122800,50300,50300,50300,50300,0
|
|
20231025,161900,24122800,50300,50300,50300,50300,0
|
|
20231025,161800,24122800,50300,50300,50300,50300,0
|
|
20231025,161700,24122800,50300,50300,50300,50300,0
|
|
20231025,161600,24122800,50300,50300,50300,50300,0
|
|
20231025,161500,24122800,50300,50300,50300,50300,0
|
|
20231025,161400,24122800,50300,50300,50300,50300,0
|
|
20231025,161300,24122800,50300,50300,50300,50300,0
|
|
20231025,161200,24122800,50300,50300,50300,50300,0
|
|
20231025,161100,24122800,50300,50300,50300,50300,12
|
|
20231025,161000,24122800,50300,50300,50300,50300,0
|
|
20231025,160900,24122800,50300,50300,50300,50300,0
|
|
20231025,160800,24122800,50300,50300,50300,50300,0
|
|
20231025,160700,24122800,50300,50300,50300,50300,0
|
|
20231025,160600,24122800,50300,50300,50300,50300,0
|
|
20231025,160500,24122800,50300,50300,50300,50300,0
|
|
20231025,160400,24122800,50300,50300,50300,50300,0
|
|
20231025,160300,24122800,50300,50300,50300,50300,0
|
|
20231025,160200,24122800,50300,50300,50300,50300,0
|
|
20231025,160100,24122800,50300,50300,50300,50300,0
|
|
20231025,160000,24122800,50300,50300,50300,50300,0
|
|
20231025,155900,24122800,50300,50300,50300,50300,0
|
|
20231025,155800,24122800,50300,50300,50300,50300,0
|
|
20231025,155700,24122800,50300,50300,50300,50300,0
|
|
20231025,155600,24122800,50300,50300,50300,50300,0
|
|
20231025,155500,24122800,50300,50300,50300,50300,0
|
|
20231025,155400,24122800,50300,50300,50300,50300,0
|
|
20231025,155300,24122800,50300,50300,50300,50300,0
|
|
20231025,155200,24122800,50300,50300,50300,50300,0
|
|
20231025,155100,24122800,50300,50300,50300,50300,0
|
|
20231025,155000,24122800,50300,50300,50300,50300,0
|
|
20231025,154900,24122800,50300,50300,50300,50300,0
|
|
20231025,154800,24122800,50300,50300,50300,50300,0
|
|
20231025,154700,24122800,50300,50300,50300,50300,0
|
|
20231025,154600,24122800,50300,50300,50300,50300,0
|
|
20231025,154500,24122800,50300,50300,50300,50300,0
|
|
20231025,154400,24122800,50300,50300,50300,50300,0
|
|
20231025,154300,24122800,50300,50300,50300,50300,0
|
|
20231025,154200,24122800,50300,50300,50300,50300,0
|
|
20231025,154100,24122800,50300,50300,50300,50300,12
|
|
20231025,154000,24122800,50300,50300,50300,50300,0
|
|
20231025,153900,24122800,50300,50300,50300,50300,0
|
|
20231025,153800,24122800,50300,50300,50300,50300,0
|
|
20231025,153700,24122800,50300,50300,50300,50300,0
|
|
20231025,153600,24122800,50300,50300,50300,50300,0
|
|
20231025,153500,24122800,50300,50300,50300,50300,0
|
|
20231025,153400,24122800,50300,50300,50300,50300,0
|
|
20231025,153300,24122800,50300,50300,50300,50300,0
|
|
20231025,153200,24122800,50300,50300,50300,50300,0
|
|
20231025,153100,24122800,50300,50300,50300,50300,0
|
|
20231025,153000,24122800,50300,50300,50300,50300,12
|
|
20231025,152900,23519200,50400,50400,50400,50400,0
|
|
20231025,152800,23519200,50400,50400,50400,50400,0
|
|
20231025,152700,23519200,50400,50400,50400,50400,0
|
|
20231025,152600,23519200,50400,50400,50400,50400,0
|
|
20231025,152500,23519200,50400,50400,50400,50400,0
|
|
20231025,152400,23519200,50400,50400,50400,50400,0
|
|
20231025,152300,23519200,50400,50400,50400,50400,0
|
|
20231025,152200,23519200,50400,50400,50400,50400,0
|
|
20231025,152100,23519200,50400,50400,50400,50400,0
|
|
20231025,152000,23519200,50400,50400,50400,50400,0
|
|
20231025,151900,23519200,50400,50400,50400,50400,0
|
|
20231025,151800,23519200,50400,50400,50400,50400,0
|
|
20231025,151700,23519200,50400,50400,50400,50400,0
|
|
20231025,151600,23519200,50400,50400,50400,50400,0
|
|
20231025,151500,23519200,50400,50400,50400,50400,0
|
|
20231025,151400,23519200,50400,50400,50400,50400,0
|
|
20231025,151300,23519200,50400,50400,50400,50400,0
|
|
20231025,151200,23519200,50400,50400,50400,50400,0
|
|
20231025,151100,23519200,50400,50400,50400,50400,0
|
|
20231025,151000,23519200,50400,50400,50400,50400,0
|
|
20231025,150900,23519200,50400,50400,50400,50400,2
|
|
20231025,150800,23418400,50000,50000,50000,50000,0
|
|
20231025,150700,23418400,50000,50000,50000,50000,0
|
|
20231025,150600,23418400,50000,50000,50000,50000,0
|
|
20231025,150500,23418400,50000,50000,50000,50000,0
|
|
20231025,150400,23418400,50000,50400,50400,50000,3
|
|
20231025,150300,23268000,50000,50000,50000,50000,0
|
|
20231025,150200,23268000,50000,50000,50000,50000,0
|
|
20231025,150100,23268000,50000,50000,50000,50000,0
|
|
20231025,150000,23268000,50000,50000,50000,50000,0
|
|
20231025,145900,23268000,50000,50000,50000,50000,0
|
|
20231025,145800,23268000,50000,50000,50000,50000,10
|
|
20231025,145700,22768000,50000,50000,50000,50000,0
|
|
20231025,145600,22768000,50000,50000,50000,50000,3
|
|
20231025,145500,22618000,50100,50100,50100,50100,0
|
|
20231025,145400,22618000,50100,50100,50100,50100,0
|
|
20231025,145300,22618000,50100,50100,50100,50100,0
|
|
20231025,145200,22618000,50100,50100,50100,50100,0
|
|
20231025,145100,22618000,50100,50100,50100,50100,0
|
|
20231025,145000,22618000,50100,50100,50100,50100,0
|
|
20231025,144900,22618000,50100,50100,50100,50100,0
|
|
20231025,144800,22618000,50100,50100,50100,50100,1
|
|
20231025,144700,22567900,50100,50100,50100,50100,0
|
|
20231025,144600,22567900,50100,50100,50100,50100,0
|
|
20231025,144500,22567900,50100,50100,50100,50100,0
|
|
20231025,144400,22567900,50100,50100,50100,50100,0
|
|
20231025,144300,22567900,50100,50100,50100,50100,0
|
|
20231025,144200,22567900,50100,50100,50100,50100,0
|
|
20231025,144100,22567900,50100,50100,50100,50100,0
|
|
20231025,144000,22567900,50100,50100,50100,50100,0
|
|
20231025,143900,22567900,50100,50100,50100,50100,0
|
|
20231025,143800,22567900,50100,50100,50100,50100,0
|
|
20231025,143700,22567900,50100,50100,50100,50100,0
|
|
20231025,143600,22567900,50100,50100,50100,50100,43
|
|
20231025,143500,20413600,50100,50100,50100,50100,0
|
|
20231025,143400,20413600,50100,50100,50100,50100,0
|
|
20231025,143300,20413600,50100,50100,50100,50100,0
|
|
20231025,143200,20413600,50100,50100,50100,50100,0
|
|
20231025,143100,20413600,50100,50100,50100,50100,0
|
|
20231025,143000,20413600,50100,50100,50100,50100,0
|
|
20231025,142900,20413600,50100,50100,50100,50100,0
|
|
20231025,142800,20413600,50100,50100,50100,50100,0
|
|
20231025,142700,20413600,50100,50100,50100,50100,0
|
|
20231025,142600,20413600,50100,50100,50100,50100,0
|
|
20231025,142500,20413600,50100,50100,50100,50100,0
|
|
20231025,142400,20413600,50100,50100,50100,50100,0
|
|
20231025,142300,20413600,50100,50100,50100,50100,0
|
|
20231025,142200,20413600,50100,50100,50100,50100,3
|
|
20231025,142100,20263300,50100,50100,50100,50100,0
|
|
20231025,142000,20263300,50100,50100,50100,50100,0
|
|
20231025,141900,20263300,50100,50100,50100,50100,0
|
|
20231025,141800,20263300,50100,50100,50100,50100,0
|
|
20231025,141700,20263300,50100,50100,50100,50100,0
|
|
20231025,141600,20263300,50100,50100,50100,50100,0
|
|
20231025,141500,20263300,50100,50100,50100,50100,0
|
|
20231025,141400,20263300,50100,50100,50100,50100,0
|
|
20231025,141300,20263300,50100,50100,50100,50100,0
|
|
20231025,141200,20263300,50100,50100,50100,50100,0
|
|
20231025,141100,20263300,50100,50100,50100,50100,0
|
|
20231025,141000,20263300,50100,50100,50100,50100,0
|
|
20231025,140900,20263300,50100,50100,50100,50100,0
|
|
20231025,140800,20263300,50100,50100,50100,50100,0
|
|
20231025,140700,20263300,50100,50100,50100,50100,0
|
|
20231025,140600,20263300,50100,50100,50100,50100,0
|
|
20231025,140500,20263300,50100,50100,50100,50100,0
|
|
20231025,140400,20263300,50100,50100,50100,50100,46
|
|
20231025,140300,17958700,50100,50100,50100,50100,0
|
|
20231025,140200,17958700,50100,50100,50100,50100,0
|
|
20231025,140100,17958700,50100,50100,50100,50100,0
|
|
20231025,140000,17958700,50100,50100,50100,50100,0
|
|
20231025,135900,17958700,50100,50100,50100,50100,0
|
|
20231025,135800,17958700,50100,50100,50100,50100,0
|
|
20231025,135700,17958700,50100,50100,50100,50100,0
|
|
20231025,135600,17958700,50100,50100,50100,50100,0
|
|
20231025,135500,17958700,50100,50100,50100,50100,0
|
|
20231025,135400,17958700,50100,50100,50100,50100,5
|
|
20231025,135300,17708200,50100,50100,50100,50100,0
|
|
20231025,135200,17708200,50100,50100,50100,50100,0
|
|
20231025,135100,17708200,50100,50100,50100,50100,0
|
|
20231025,135000,17708200,50100,50100,50100,50100,0
|
|
20231025,134900,17708200,50100,50100,50100,50100,0
|
|
20231025,134800,17708200,50100,50100,50100,50100,0
|
|
20231025,134700,17708200,50100,50100,50100,50100,0
|
|
20231025,134600,17708200,50100,50100,50100,50100,0
|
|
20231025,134500,17708200,50100,50100,50100,50100,0
|
|
20231025,134400,17708200,50100,50100,50100,50100,0
|
|
20231025,134300,17708200,50100,50100,50100,50100,0
|
|
20231025,134200,17708200,50100,50100,50100,50100,0
|
|
20231025,134100,17708200,50100,50100,50100,50100,0
|
|
20231025,134000,17708200,50100,50100,50100,50100,0
|
|
20231025,133900,17708200,50100,50100,50100,50100,0
|
|
20231025,133800,17708200,50100,50100,50100,50100,0
|
|
20231025,133700,17708200,50100,50100,50100,50100,0
|
|
20231025,133600,17708200,50100,50100,50100,50100,0
|
|
20231025,133500,17708200,50100,50100,50100,50100,3
|
|
20231025,133400,17557900,50000,50100,50100,50000,11
|
|
20231025,133300,17007800,50100,50200,50200,50100,59
|
|
20231025,133200,14051500,50200,50200,50200,50200,0
|
|
20231025,133100,14051500,50200,50200,50200,50200,0
|
|
20231025,133000,14051500,50200,50200,50200,50200,0
|
|
20231025,132900,14051500,50200,50200,50200,50200,0
|
|
20231025,132800,14051500,50200,50200,50200,50200,0
|
|
20231025,132700,14051500,50200,50200,50200,50200,0
|
|
20231025,132600,14051500,50200,50200,50200,50200,0
|
|
20231025,132500,14051500,50200,50200,50200,50200,0
|
|
20231025,132400,14051500,50200,50200,50200,50200,0
|
|
20231025,132300,14051500,50200,50200,50200,50200,0
|
|
20231025,132200,14051500,50200,50200,50200,50200,0
|
|
20231025,132100,14051500,50200,50200,50200,50200,0
|
|
20231025,132000,14051500,50200,50200,50200,50200,0
|
|
20231025,131900,14051500,50200,50200,50200,50200,0
|
|
20231025,131800,14051500,50200,50200,50200,50200,0
|
|
20231025,131700,14051500,50200,50200,50200,50200,0
|
|
20231025,131600,14051500,50200,50200,50200,50200,0
|
|
20231025,131500,14051500,50200,50200,50200,50200,0
|
|
20231025,131400,14051500,50200,50200,50200,50200,0
|
|
20231025,131300,14051500,50200,50200,50200,50200,0
|
|
20231025,131200,14051500,50200,50200,50200,50200,0
|
|
20231025,131100,14051500,50200,50200,50200,50200,0
|
|
20231025,131000,14051500,50200,50200,50200,50200,0
|
|
20231025,130900,14051500,50200,50200,50200,50200,0
|
|
20231025,130800,14051500,50200,50200,50200,50200,0
|
|
20231025,130700,14051500,50200,50200,50200,50200,0
|
|
20231025,130600,14051500,50200,50200,50200,50200,0
|
|
20231025,130500,14051500,50200,50200,50200,50200,0
|
|
20231025,130400,14051500,50200,50200,50200,50200,0
|
|
20231025,130300,14051500,50200,50200,50200,50200,0
|
|
20231025,130200,14051500,50200,50200,50200,50200,0
|
|
20231025,130100,14051500,50200,50200,50200,50200,0
|
|
20231025,130000,14051500,50200,50200,50200,50200,0
|
|
20231025,125900,14051500,50200,50200,50200,50200,0
|
|
20231025,125800,14051500,50200,50200,50200,50200,0
|
|
20231025,125700,14051500,50200,50200,50200,50200,0
|
|
20231025,125600,14051500,50200,50200,50200,50200,0
|
|
20231025,125500,14051500,50200,50200,50200,50200,0
|
|
20231025,125400,14051500,50200,50200,50200,50200,0
|
|
20231025,125300,14051500,50200,50200,50200,50200,0
|
|
20231025,125200,14051500,50200,50500,50500,50200,10
|
|
20231025,125100,13547100,50500,50500,50500,50500,0
|
|
20231025,125000,13547100,50500,50500,50500,50500,1
|
|
20231025,124900,13496600,50500,50500,50500,50500,10
|
|
20231025,124800,12991600,50200,50200,50200,50200,0
|
|
20231025,124700,12991600,50200,50200,50200,50200,0
|
|
20231025,124600,12991600,50200,50200,50200,50200,0
|
|
20231025,124500,12991600,50200,50200,50200,50200,0
|
|
20231025,124400,12991600,50200,50200,50200,50200,0
|
|
20231025,124300,12991600,50200,50200,50200,50200,0
|
|
20231025,124200,12991600,50200,50200,50200,50200,0
|
|
20231025,124100,12991600,50200,50200,50200,50200,0
|
|
20231025,124000,12991600,50200,50200,50200,50200,2
|
|
20231025,123900,12891200,50300,50300,50300,50300,0
|
|
20231025,123800,12891200,50300,50300,50300,50300,0
|
|
20231025,123700,12891200,50300,50300,50300,50300,0
|
|
20231025,123600,12891200,50300,50300,50300,50300,0
|
|
20231025,123500,12891200,50300,50300,50300,50300,0
|
|
20231025,123400,12891200,50300,50300,50300,50300,1
|
|
20231025,123300,12840900,50700,50700,50700,50700,0
|
|
20231025,123200,12840900,50700,50700,50700,50700,0
|
|
20231025,123100,12840900,50700,50700,50700,50700,0
|
|
20231025,123000,12840900,50700,50700,50700,50700,0
|
|
20231025,122900,12840900,50700,50700,50700,50700,0
|
|
20231025,122800,12840900,50700,50700,50700,50700,0
|
|
20231025,122700,12840900,50700,50700,50700,50700,0
|
|
20231025,122600,12840900,50700,50700,50700,50700,0
|
|
20231025,122500,12840900,50700,50700,50700,50700,0
|
|
20231025,122400,12840900,50700,50700,50700,50700,0
|
|
20231025,122300,12840900,50700,50700,50700,50700,0
|
|
20231025,122200,12840900,50700,50700,50700,50700,0
|
|
20231025,122100,12840900,50700,50700,50700,50700,0
|
|
20231025,122000,12840900,50700,50700,50700,50700,0
|
|
20231025,121900,12840900,50700,50700,50700,50700,0
|
|
20231025,121800,12840900,50700,50700,50700,50700,0
|
|
20231025,121700,12840900,50700,50400,50700,50400,100
|
|
20231025,121600,7776000,50300,50300,50300,50300,0
|
|
20231025,121500,7776000,50300,50300,50300,50300,0
|
|
20231025,121400,7776000,50300,50300,50300,50300,0
|
|
20231025,121300,7776000,50300,50300,50300,50300,0
|
|
20231025,121200,7776000,50300,50300,50300,50300,0
|
|
20231025,121100,7776000,50300,50300,50300,50300,0
|
|
20231025,121000,7776000,50300,50300,50300,50300,0
|
|
20231025,120900,7776000,50300,50300,50300,50300,2
|
|
20231025,120800,7675400,50700,50700,50700,50700,0
|
|
20231025,120700,7675400,50700,50700,50700,50700,0
|
|
20231025,120600,7675400,50700,50700,50700,50700,0
|
|
20231025,120500,7675400,50700,50700,50700,50700,10
|
|
20231025,120400,7168400,50700,50400,50700,50400,90
|
|
20231025,120300,2613300,50200,50200,50200,50200,0
|
|
20231025,120200,2613300,50200,50200,50200,50200,0
|
|
20231025,120100,2613300,50200,50200,50200,50200,0
|
|
20231025,120000,2613300,50200,50200,50200,50200,0
|
|
20231025,115900,2613300,50200,50200,50200,50200,0
|
|
20231025,115800,2613300,50200,50200,50200,50200,0
|
|
20231025,115700,2613300,50200,50200,50200,50200,0
|
|
20231025,115600,2613300,50200,50200,50200,50200,0
|
|
20231025,115500,2613300,50200,50200,50200,50200,0
|
|
20231025,115400,2613300,50200,50200,50200,50200,0
|
|
20231025,115300,2613300,50200,50200,50200,50200,0
|
|
20231025,115200,2613300,50200,50200,50200,50200,3
|
|
20231025,115100,2462700,50400,50400,50400,50400,0
|
|
20231025,115000,2462700,50400,50400,50400,50400,0
|
|
20231025,114900,2462700,50400,50400,50400,50400,0
|
|
20231025,114800,2462700,50400,50400,50400,50400,0
|
|
20231025,114700,2462700,50400,50400,50400,50400,0
|
|
20231025,114600,2462700,50400,50400,50400,50400,0
|
|
20231025,114500,2462700,50400,50400,50400,50400,0
|
|
20231025,114400,2462700,50400,50400,50400,50400,0
|
|
20231025,114300,2462700,50400,50400,50400,50400,0
|
|
20231025,114200,2462700,50400,50400,50400,50400,0
|
|
20231025,114100,2462700,50400,50400,50400,50400,0
|
|
20231025,114000,2462700,50400,50400,50400,50400,0
|
|
20231025,113900,2462700,50400,50400,50400,50400,0
|
|
20231025,113800,2462700,50400,50400,50400,50400,0
|
|
20231025,113700,2462700,50400,50400,50400,50400,0
|
|
20231025,113600,2462700,50400,50400,50400,50400,0
|
|
20231025,113500,2462700,50400,50400,50400,50400,0
|
|
20231025,113400,2462700,50400,50400,50400,50400,0
|
|
20231025,113300,2462700,50400,50400,50400,50400,0
|
|
20231025,113200,2462700,50400,50400,50400,50400,0
|
|
20231025,113100,2462700,50400,50400,50400,50400,0
|
|
20231025,113000,2462700,50400,50400,50400,50400,0
|
|
20231025,112900,2462700,50400,50400,50400,50400,0
|
|
20231025,112800,2462700,50400,50400,50400,50400,0
|
|
20231025,112700,2462700,50400,50400,50400,50400,0
|
|
20231025,112600,2462700,50400,50400,50400,50400,0
|
|
20231025,112500,2462700,50400,50400,50400,50400,0
|
|
20231025,112400,2462700,50400,50400,50400,50400,0
|
|
20231025,112300,2462700,50400,50400,50400,50400,0
|
|
20231025,112200,2462700,50400,50400,50400,50400,0
|
|
20231025,112100,2462700,50400,50400,50400,50400,0
|
|
20231025,112000,2462700,50400,50400,50400,50400,0
|
|
20231025,111900,2462700,50400,50400,50400,50400,0
|
|
20231025,111800,2462700,50400,50400,50400,50400,0
|
|
20231025,111700,2462700,50400,50400,50400,50400,0
|
|
20231025,111600,2462700,50400,50400,50400,50400,0
|
|
20231025,111500,2462700,50400,50400,50400,50400,0
|
|
20231025,111400,2462700,50400,50400,50400,50400,0
|
|
20231025,111300,2462700,50400,50400,50400,50400,0
|
|
20231025,111200,2462700,50400,50400,50400,50400,0
|
|
20231025,111100,2462700,50400,50400,50400,50400,0
|
|
20231025,111000,2462700,50400,50400,50400,50400,0
|
|
20231025,110900,2462700,50400,50400,50400,50400,0
|
|
20231025,110800,2462700,50400,50400,50400,50400,0
|
|
20231025,110700,2462700,50400,50400,50400,50400,0
|
|
20231025,110600,2462700,50400,50400,50400,50400,0
|
|
20231025,110500,2462700,50400,50400,50400,50400,5
|
|
20231025,110400,2210700,50200,50200,50200,50200,0
|
|
20231025,110300,2210700,50200,50200,50200,50200,0
|
|
20231025,110200,2210700,50200,50200,50200,50200,0
|
|
20231025,110100,2210700,50200,50200,50200,50200,0
|
|
20231025,110000,2210700,50200,50200,50200,50200,0
|
|
20231025,105900,2210700,50200,50200,50200,50200,0
|
|
20231025,105800,2210700,50200,50200,50200,50200,0
|
|
20231025,105700,2210700,50200,50200,50200,50200,0
|
|
20231025,105600,2210700,50200,50200,50200,50200,0
|
|
20231025,105500,2210700,50200,50200,50200,50200,0
|
|
20231025,105400,2210700,50200,50200,50200,50200,0
|
|
20231025,105300,2210700,50200,50200,50200,50200,0
|
|
20231025,105200,2210700,50200,50200,50200,50200,0
|
|
20231025,105100,2210700,50200,50200,50200,50200,0
|
|
20231025,105000,2210700,50200,50200,50200,50200,0
|
|
20231025,104900,2210700,50200,50200,50200,50200,0
|
|
20231025,104800,2210700,50200,50200,50200,50200,0
|
|
20231025,104700,2210700,50200,50200,50200,50200,0
|
|
20231025,104600,2210700,50200,50200,50200,50200,0
|
|
20231025,104500,2210700,50200,50200,50200,50200,0
|
|
20231025,104400,2210700,50200,50200,50200,50200,0
|
|
20231025,104300,2210700,50200,50200,50200,50200,0
|
|
20231025,104200,2210700,50200,50200,50200,50200,0
|
|
20231025,104100,2210700,50200,50200,50200,50200,0
|
|
20231025,104000,2210700,50200,50200,50200,50200,0
|
|
20231025,103900,2210700,50200,50200,50200,50200,0
|
|
20231025,103800,2210700,50200,50200,50200,50200,0
|
|
20231025,103700,2210700,50200,50200,50200,50200,0
|
|
20231025,103600,2210700,50200,50200,50200,50200,0
|
|
20231025,103500,2210700,50200,50200,50200,50200,0
|
|
20231025,103400,2210700,50200,50200,50200,50200,0
|
|
20231025,103300,2210700,50200,50200,50200,50200,0
|
|
20231025,103200,2210700,50200,50200,50200,50200,0
|
|
20231025,103100,2210700,50200,50200,50200,50200,0
|
|
20231025,103000,2210700,50200,50200,50200,50200,0
|
|
20231025,102900,2210700,50200,50200,50200,50200,0
|
|
20231025,102800,2210700,50200,50200,50200,50200,0
|
|
20231025,102700,2210700,50200,50200,50200,50200,0
|
|
20231025,102600,2210700,50200,50200,50200,50200,0
|
|
20231025,102500,2210700,50200,50200,50200,50200,0
|
|
20231025,102400,2210700,50200,50200,50200,50200,0
|
|
20231025,102300,2210700,50200,50200,50200,50200,0
|
|
20231025,102200,2210700,50200,50200,50200,50200,0
|
|
20231025,102100,2210700,50200,50200,50200,50200,0
|
|
20231025,102000,2210700,50200,50200,50200,50200,0
|
|
20231025,101900,2210700,50200,50200,50200,50200,0
|
|
20231025,101800,2210700,50200,50200,50200,50200,0
|
|
20231025,101700,2210700,50200,50200,50200,50200,0
|
|
20231025,101600,2210700,50200,50200,50200,50200,0
|
|
20231025,101500,2210700,50200,50200,50200,50200,0
|
|
20231025,101400,2210700,50200,50200,50200,50200,0
|
|
20231025,101300,2210700,50200,50200,50200,50200,0
|
|
20231025,101200,2210700,50200,50200,50200,50200,0
|
|
20231025,101100,2210700,50200,50200,50200,50200,0
|
|
20231025,101000,2210700,50200,50200,50200,50200,0
|
|
20231025,100900,2210700,50200,50200,50200,50200,0
|
|
20231025,100800,2210700,50200,50200,50200,50200,0
|
|
20231025,100700,2210700,50200,50200,50200,50200,0
|
|
20231025,100600,2210700,50200,50200,50200,50200,0
|
|
20231025,100500,2210700,50200,50200,50200,50200,5
|
|
20231025,100400,1959700,50200,50200,50200,50200,0
|
|
20231025,100300,1959700,50200,50200,50200,50200,0
|
|
20231025,100200,1959700,50200,50200,50200,50200,0
|
|
20231025,100100,1959700,50200,50200,50200,50200,1
|
|
20231025,100000,1909500,50100,50100,50100,50100,0
|
|
20231025,095900,1909500,50100,50100,50100,50100,5
|
|
20231025,095800,1659000,50200,50200,50200,50200,0
|
|
20231025,095700,1659000,50200,50200,50200,50200,0
|
|
20231025,095600,1659000,50200,50200,50200,50200,0
|
|
20231025,095500,1659000,50200,50200,50200,50200,0
|
|
20231025,095400,1659000,50200,50200,50200,50200,0
|
|
20231025,095300,1659000,50200,50200,50200,50200,0
|
|
20231025,095200,1659000,50200,50200,50200,50200,0
|
|
20231025,095100,1659000,50200,50200,50200,50200,0
|
|
20231025,095000,1659000,50200,50200,50200,50200,0
|
|
20231025,094900,1659000,50200,50200,50200,50200,0
|
|
20231025,094800,1659000,50200,50200,50200,50200,0
|
|
20231025,094700,1659000,50200,50200,50200,50200,0
|
|
20231025,094600,1659000,50200,50200,50200,50200,0
|
|
20231025,094500,1659000,50200,50200,50200,50200,0
|
|
20231025,094400,1659000,50200,50200,50200,50200,0
|
|
20231025,094300,1659000,50200,50200,50200,50200,0
|
|
20231025,094200,1659000,50200,50200,50200,50200,0
|
|
20231025,094100,1659000,50200,50200,50200,50200,14
|
|
20231025,094000,956200,50400,50400,50400,50400,0
|
|
20231025,093900,956200,50400,50400,50400,50400,0
|
|
20231025,093800,956200,50400,50400,50400,50400,0
|
|
20231025,093700,956200,50400,50400,50400,50400,0
|
|
20231025,093600,956200,50400,50400,50400,50400,0
|
|
20231025,093500,956200,50400,50400,50400,50400,0
|
|
20231025,093400,956200,50400,50400,50400,50400,0
|
|
20231025,093300,956200,50400,50400,50400,50400,1
|
|
20231025,093200,905800,50400,50400,50400,50400,0
|
|
20231025,093100,905800,50400,50400,50400,50400,0
|
|
20231025,093000,905800,50400,50400,50400,50400,0
|
|
20231025,092900,905800,50400,50400,50400,50400,0
|
|
20231025,092800,905800,50400,50400,50400,50400,0
|
|
20231025,092700,905800,50400,50400,50400,50400,0
|
|
20231025,092600,905800,50400,50400,50400,50400,0
|
|
20231025,092500,905800,50400,50400,50400,50400,0
|
|
20231025,092400,905800,50400,50400,50400,50400,0
|
|
20231025,092300,905800,50400,50400,50400,50400,10
|
|
20231025,092200,401800,50400,50400,50400,50400,0
|
|
20231025,092100,401800,50400,50400,50400,50400,0
|
|
20231025,092000,401800,50400,50400,50400,50400,0
|
|
20231025,091900,401800,50400,50400,50400,50400,2
|
|
20231025,091800,301000,50200,50200,50200,50200,4
|
|
20231025,091700,100200,50100,50100,50100,50100,0
|
|
20231025,091600,100200,50100,50100,50100,50100,0
|
|
20231025,091500,100200,50100,50100,50100,50100,0
|
|
20231025,091400,100200,50100,50100,50100,50100,0
|
|
20231025,091300,100200,50100,50100,50100,50100,0
|
|
20231025,091200,100200,50100,50100,50100,50100,0
|
|
20231025,091100,100200,50100,50100,50100,50100,0
|
|
20231025,091000,100200,50100,50100,50100,50100,0
|
|
20231025,090900,100200,50100,50100,50100,50100,0
|
|
20231025,090800,100200,50100,50100,50100,50100,0
|
|
20231025,090700,100200,50100,50100,50100,50100,0
|
|
20231025,090600,100200,50100,50100,50100,50100,0
|
|
20231025,090500,100200,50100,50100,50100,50100,0
|
|
20231025,090400,100200,50100,50100,50100,50100,0
|
|
20231025,090300,100200,50100,50100,50100,50100,2
|
|
20231025,090200,0,50000,50000,50000,50000,0
|
|
20231025,090100,0,50000,50000,50000,50000,0
|
|
20231025,090000,0,50000,50000,50000,50000,0
|