586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184300,44295600,49400,49400,49400,49400,50
|
|
20231030,184200,44295600,49400,49400,49400,49400,0
|
|
20231030,184100,44295600,49400,49400,49400,49400,0
|
|
20231030,184000,44295600,49400,49400,49400,49400,0
|
|
20231030,183900,44295600,49400,49400,49400,49400,0
|
|
20231030,183800,44295600,49400,49400,49400,49400,0
|
|
20231030,183700,44295600,49400,49400,49400,49400,0
|
|
20231030,183600,44295600,49400,49400,49400,49400,0
|
|
20231030,183500,44295600,49400,49400,49400,49400,0
|
|
20231030,183400,44295600,49400,49400,49400,49400,0
|
|
20231030,183300,44295600,49400,49400,49400,49400,0
|
|
20231030,183200,44295600,49400,49400,49400,49400,0
|
|
20231030,183100,44295600,49400,49400,49400,49400,0
|
|
20231030,183000,44295600,49400,49400,49400,49400,0
|
|
20231030,182900,44295600,49400,49400,49400,49400,0
|
|
20231030,182800,44295600,49400,49400,49400,49400,0
|
|
20231030,182700,44295600,49400,49400,49400,49400,0
|
|
20231030,182600,44295600,49400,49400,49400,49400,0
|
|
20231030,182500,44295600,49400,49400,49400,49400,0
|
|
20231030,182400,44295600,49400,49400,49400,49400,0
|
|
20231030,182300,44295600,49400,49400,49400,49400,0
|
|
20231030,182200,44295600,49400,49400,49400,49400,0
|
|
20231030,182100,44295600,49400,49400,49400,49400,0
|
|
20231030,182000,44295600,49400,49400,49400,49400,0
|
|
20231030,181900,44295600,49400,49400,49400,49400,0
|
|
20231030,181800,44295600,49400,49400,49400,49400,0
|
|
20231030,181700,44295600,49400,49400,49400,49400,0
|
|
20231030,181600,44295600,49400,49400,49400,49400,0
|
|
20231030,181500,44295600,49400,49400,49400,49400,0
|
|
20231030,181400,44295600,49400,49400,49400,49400,0
|
|
20231030,181300,44295600,49400,49400,49400,49400,50
|
|
20231030,181200,44295600,49400,49400,49400,49400,0
|
|
20231030,181100,44295600,49400,49400,49400,49400,0
|
|
20231030,181000,44295600,49400,49400,49400,49400,0
|
|
20231030,180900,44295600,49400,49400,49400,49400,0
|
|
20231030,180800,44295600,49400,49400,49400,49400,0
|
|
20231030,180700,44295600,49400,49400,49400,49400,0
|
|
20231030,180600,44295600,49400,49400,49400,49400,0
|
|
20231030,180500,44295600,49400,49400,49400,49400,0
|
|
20231030,180400,44295600,49400,49400,49400,49400,0
|
|
20231030,180300,44295600,49400,49400,49400,49400,0
|
|
20231030,180200,44295600,49400,49400,49400,49400,0
|
|
20231030,180100,44295600,49400,49400,49400,49400,0
|
|
20231030,180000,44295600,49400,49400,49400,49400,0
|
|
20231030,175900,44295600,49400,49400,49400,49400,0
|
|
20231030,175800,44295600,49400,49400,49400,49400,0
|
|
20231030,175700,44295600,49400,49400,49400,49400,0
|
|
20231030,175600,44295600,49400,49400,49400,49400,0
|
|
20231030,175500,44295600,49400,49400,49400,49400,0
|
|
20231030,175400,44295600,49400,49400,49400,49400,0
|
|
20231030,175300,44295600,49400,49400,49400,49400,0
|
|
20231030,175200,44295600,49400,49400,49400,49400,0
|
|
20231030,175100,44295600,49400,49400,49400,49400,0
|
|
20231030,175000,44295600,49400,49400,49400,49400,0
|
|
20231030,174900,44295600,49400,49400,49400,49400,0
|
|
20231030,174800,44295600,49400,49400,49400,49400,0
|
|
20231030,174700,44295600,49400,49400,49400,49400,0
|
|
20231030,174600,44295600,49400,49400,49400,49400,0
|
|
20231030,174500,44295600,49400,49400,49400,49400,0
|
|
20231030,174400,44295600,49400,49400,49400,49400,0
|
|
20231030,174300,44295600,49400,49400,49400,49400,50
|
|
20231030,174200,44295600,49400,49400,49400,49400,0
|
|
20231030,174100,44295600,49400,49400,49400,49400,0
|
|
20231030,174000,44295600,49400,49400,49400,49400,0
|
|
20231030,173900,44295600,49400,49400,49400,49400,0
|
|
20231030,173800,44295600,49400,49400,49400,49400,0
|
|
20231030,173700,44295600,49400,49400,49400,49400,0
|
|
20231030,173600,44295600,49400,49400,49400,49400,0
|
|
20231030,173500,44295600,49400,49400,49400,49400,0
|
|
20231030,173400,44295600,49400,49400,49400,49400,0
|
|
20231030,173300,44295600,49400,49400,49400,49400,0
|
|
20231030,173200,44295600,49400,49400,49400,49400,0
|
|
20231030,173100,44295600,49400,49400,49400,49400,0
|
|
20231030,173000,44295600,49400,49400,49400,49400,0
|
|
20231030,172900,44295600,49400,49400,49400,49400,0
|
|
20231030,172800,44295600,49400,49400,49400,49400,0
|
|
20231030,172700,44295600,49400,49400,49400,49400,0
|
|
20231030,172600,44295600,49400,49400,49400,49400,0
|
|
20231030,172500,44295600,49400,49400,49400,49400,0
|
|
20231030,172400,44295600,49400,49400,49400,49400,0
|
|
20231030,172300,44295600,49400,49400,49400,49400,0
|
|
20231030,172200,44295600,49400,49400,49400,49400,0
|
|
20231030,172100,44295600,49400,49400,49400,49400,0
|
|
20231030,172000,44295600,49400,49400,49400,49400,0
|
|
20231030,171900,44295600,49400,49400,49400,49400,0
|
|
20231030,171800,44295600,49400,49400,49400,49400,0
|
|
20231030,171700,44295600,49400,49400,49400,49400,0
|
|
20231030,171600,44295600,49400,49400,49400,49400,0
|
|
20231030,171500,44295600,49400,49400,49400,49400,0
|
|
20231030,171400,44295600,49400,49400,49400,49400,0
|
|
20231030,171300,44295600,49400,49400,49400,49400,50
|
|
20231030,171200,44295600,49400,49400,49400,49400,0
|
|
20231030,171100,44295600,49400,49400,49400,49400,0
|
|
20231030,171000,44295600,49400,49400,49400,49400,0
|
|
20231030,170900,44295600,49400,49400,49400,49400,0
|
|
20231030,170800,44295600,49400,49400,49400,49400,0
|
|
20231030,170700,44295600,49400,49400,49400,49400,0
|
|
20231030,170600,44295600,49400,49400,49400,49400,0
|
|
20231030,170500,44295600,49400,49400,49400,49400,0
|
|
20231030,170400,44295600,49400,49400,49400,49400,0
|
|
20231030,170300,44295600,49400,49400,49400,49400,0
|
|
20231030,170200,44295600,49400,49400,49400,49400,0
|
|
20231030,170100,44295600,49400,49400,49400,49400,0
|
|
20231030,170000,44295600,49400,49400,49400,49400,0
|
|
20231030,165900,44295600,49400,49400,49400,49400,0
|
|
20231030,165800,44295600,49400,49400,49400,49400,0
|
|
20231030,165700,44295600,49400,49400,49400,49400,0
|
|
20231030,165600,44295600,49400,49400,49400,49400,0
|
|
20231030,165500,44295600,49400,49400,49400,49400,0
|
|
20231030,165400,44295600,49400,49400,49400,49400,0
|
|
20231030,165300,44295600,49400,49400,49400,49400,0
|
|
20231030,165200,44295600,49400,49400,49400,49400,0
|
|
20231030,165100,44295600,49400,49400,49400,49400,0
|
|
20231030,165000,44295600,49400,49400,49400,49400,0
|
|
20231030,164900,44295600,49400,49400,49400,49400,0
|
|
20231030,164800,44295600,49400,49400,49400,49400,0
|
|
20231030,164700,44295600,49400,49400,49400,49400,0
|
|
20231030,164600,44295600,49400,49400,49400,49400,0
|
|
20231030,164500,44295600,49400,49400,49400,49400,0
|
|
20231030,164400,44295600,49400,49400,49400,49400,0
|
|
20231030,164300,44295600,49400,49400,49400,49400,50
|
|
20231030,164200,44295600,49400,49400,49400,49400,0
|
|
20231030,164100,44295600,49400,49400,49400,49400,0
|
|
20231030,164000,44295600,49400,49400,49400,49400,0
|
|
20231030,163900,44295600,49400,49400,49400,49400,0
|
|
20231030,163800,44295600,49400,49400,49400,49400,0
|
|
20231030,163700,44295600,49400,49400,49400,49400,0
|
|
20231030,163600,44295600,49400,49400,49400,49400,0
|
|
20231030,163500,44295600,49400,49400,49400,49400,0
|
|
20231030,163400,44295600,49400,49400,49400,49400,0
|
|
20231030,163300,44295600,49400,49400,49400,49400,0
|
|
20231030,163200,44295600,49400,49400,49400,49400,0
|
|
20231030,163100,44295600,49400,49400,49400,49400,0
|
|
20231030,163000,44295600,49400,49400,49400,49400,0
|
|
20231030,162900,44295600,49400,49400,49400,49400,0
|
|
20231030,162800,44295600,49400,49400,49400,49400,0
|
|
20231030,162700,44295600,49400,49400,49400,49400,0
|
|
20231030,162600,44295600,49400,49400,49400,49400,0
|
|
20231030,162500,44295600,49400,49400,49400,49400,0
|
|
20231030,162400,44295600,49400,49400,49400,49400,0
|
|
20231030,162300,44295600,49400,49400,49400,49400,0
|
|
20231030,162200,44295600,49400,49400,49400,49400,0
|
|
20231030,162100,44295600,49400,49400,49400,49400,0
|
|
20231030,162000,44295600,49400,49400,49400,49400,0
|
|
20231030,161900,44295600,49400,49400,49400,49400,0
|
|
20231030,161800,44295600,49400,49400,49400,49400,0
|
|
20231030,161700,44295600,49400,49400,49400,49400,0
|
|
20231030,161600,44295600,49400,49400,49400,49400,0
|
|
20231030,161500,44295600,49400,49400,49400,49400,0
|
|
20231030,161400,44295600,49400,49400,49400,49400,0
|
|
20231030,161300,44295600,49400,49400,49400,49400,50
|
|
20231030,161200,44295600,49400,49400,49400,49400,0
|
|
20231030,161100,44295600,49400,49400,49400,49400,0
|
|
20231030,161000,44295600,49400,49400,49400,49400,0
|
|
20231030,160900,44295600,49400,49400,49400,49400,0
|
|
20231030,160800,44295600,49400,49400,49400,49400,0
|
|
20231030,160700,44295600,49400,49400,49400,49400,0
|
|
20231030,160600,44295600,49400,49400,49400,49400,0
|
|
20231030,160500,44295600,49400,49400,49400,49400,0
|
|
20231030,160400,44295600,49400,49400,49400,49400,0
|
|
20231030,160300,44295600,49400,49400,49400,49400,0
|
|
20231030,160200,44295600,49400,49400,49400,49400,0
|
|
20231030,160100,44295600,49400,49400,49400,49400,0
|
|
20231030,160000,44295600,49400,49400,49400,49400,0
|
|
20231030,155900,44295600,49400,49400,49400,49400,0
|
|
20231030,155800,44295600,49400,49400,49400,49400,0
|
|
20231030,155700,44295600,49400,49400,49400,49400,0
|
|
20231030,155600,44295600,49400,49400,49400,49400,0
|
|
20231030,155500,44295600,49400,49400,49400,49400,0
|
|
20231030,155400,44295600,49400,49400,49400,49400,0
|
|
20231030,155300,44295600,49400,49400,49400,49400,0
|
|
20231030,155200,44295600,49400,49400,49400,49400,0
|
|
20231030,155100,44295600,49400,49400,49400,49400,0
|
|
20231030,155000,44295600,49400,49400,49400,49400,0
|
|
20231030,154900,44295600,49400,49400,49400,49400,0
|
|
20231030,154800,44295600,49400,49400,49400,49400,0
|
|
20231030,154700,44295600,49400,49400,49400,49400,0
|
|
20231030,154600,44295600,49400,49400,49400,49400,0
|
|
20231030,154500,44295600,49400,49400,49400,49400,0
|
|
20231030,154400,44295600,49400,49400,49400,49400,0
|
|
20231030,154300,44295600,49400,49400,49400,49400,50
|
|
20231030,154200,44295600,49400,49400,49400,49400,0
|
|
20231030,154100,44295600,49400,49400,49400,49400,0
|
|
20231030,154000,44295600,49400,49400,49400,49400,0
|
|
20231030,153900,44295600,49400,49400,49400,49400,0
|
|
20231030,153800,44295600,49400,49400,49400,49400,0
|
|
20231030,153700,44295600,49400,49400,49400,49400,0
|
|
20231030,153600,44295600,49400,49400,49400,49400,0
|
|
20231030,153500,44295600,49400,49400,49400,49400,0
|
|
20231030,153400,44295600,49400,49400,49400,49400,0
|
|
20231030,153300,44295600,49400,49400,49400,49400,0
|
|
20231030,153200,44295600,49400,49400,49400,49400,0
|
|
20231030,153100,44295600,49400,49400,49400,49400,0
|
|
20231030,153000,44295600,49400,49400,49400,49400,50
|
|
20231030,152900,41825600,49450,49450,49450,49450,0
|
|
20231030,152800,41825600,49450,49450,49450,49450,0
|
|
20231030,152700,41825600,49450,49450,49450,49450,0
|
|
20231030,152600,41825600,49450,49450,49450,49450,0
|
|
20231030,152500,41825600,49450,49450,49450,49450,0
|
|
20231030,152400,41825600,49450,49450,49450,49450,0
|
|
20231030,152300,41825600,49450,49450,49450,49450,0
|
|
20231030,152200,41825600,49450,49450,49450,49450,0
|
|
20231030,152100,41825600,49450,49450,49450,49450,0
|
|
20231030,152000,41825600,49450,49450,49450,49450,0
|
|
20231030,151900,41825600,49450,49350,49450,49350,4
|
|
20231030,151800,41628100,49400,49400,49400,49400,0
|
|
20231030,151700,41628100,49400,49400,49400,49400,0
|
|
20231030,151600,41628100,49400,49400,49400,49400,36
|
|
20231030,151500,39849700,49400,49400,49400,49400,40
|
|
20231030,151400,37873700,49400,49400,49400,49400,0
|
|
20231030,151300,37873700,49400,49400,49400,49400,0
|
|
20231030,151200,37873700,49400,49400,49400,49400,0
|
|
20231030,151100,37873700,49400,49400,49400,49400,0
|
|
20231030,151000,37873700,49400,49400,49400,49400,21
|
|
20231030,150900,36836300,49400,49400,49400,49400,0
|
|
20231030,150800,36836300,49400,49450,49450,49400,7
|
|
20231030,150700,36490300,49450,49450,49450,49450,0
|
|
20231030,150600,36490300,49450,49450,49450,49450,5
|
|
20231030,150500,36243050,49400,49400,49400,49400,0
|
|
20231030,150400,36243050,49400,49400,49400,49400,5
|
|
20231030,150300,35996050,49400,49400,49400,49400,0
|
|
20231030,150200,35996050,49400,49400,49400,49400,0
|
|
20231030,150100,35996050,49400,49400,49400,49400,0
|
|
20231030,150000,35996050,49400,49400,49400,49400,1
|
|
20231030,145900,35946650,49500,49500,49500,49500,0
|
|
20231030,145800,35946650,49500,49500,49500,49500,0
|
|
20231030,145700,35946650,49500,49500,49500,49500,0
|
|
20231030,145600,35946650,49500,49500,49500,49500,0
|
|
20231030,145500,35946650,49500,49500,49500,49500,0
|
|
20231030,145400,35946650,49500,49500,49500,49500,0
|
|
20231030,145300,35946650,49500,49500,49500,49500,0
|
|
20231030,145200,35946650,49500,49500,49500,49500,0
|
|
20231030,145100,35946650,49500,49500,49500,49500,0
|
|
20231030,145000,35946650,49500,49500,49500,49500,1
|
|
20231030,144900,35897150,49500,49500,49500,49500,0
|
|
20231030,144800,35897150,49500,49500,49500,49500,0
|
|
20231030,144700,35897150,49500,49500,49500,49500,0
|
|
20231030,144600,35897150,49500,49500,49500,49500,0
|
|
20231030,144500,35897150,49500,49500,49500,49500,0
|
|
20231030,144400,35897150,49500,49500,49500,49500,0
|
|
20231030,144300,35897150,49500,49500,49500,49500,0
|
|
20231030,144200,35897150,49500,49500,49500,49500,0
|
|
20231030,144100,35897150,49500,49500,49500,49500,0
|
|
20231030,144000,35897150,49500,49500,49500,49500,0
|
|
20231030,143900,35897150,49500,49500,49500,49500,0
|
|
20231030,143800,35897150,49500,49500,49500,49500,0
|
|
20231030,143700,35897150,49500,49500,49500,49500,0
|
|
20231030,143600,35897150,49500,49500,49500,49500,30
|
|
20231030,143500,34412150,49500,49500,49500,49500,0
|
|
20231030,143400,34412150,49500,49500,49500,49500,0
|
|
20231030,143300,34412150,49500,49500,49500,49500,1
|
|
20231030,143200,34362650,49500,49500,49500,49500,0
|
|
20231030,143100,34362650,49500,49500,49500,49500,0
|
|
20231030,143000,34362650,49500,49500,49500,49500,0
|
|
20231030,142900,34362650,49500,49500,49500,49500,0
|
|
20231030,142800,34362650,49500,49500,49500,49500,0
|
|
20231030,142700,34362650,49500,49500,49500,49500,0
|
|
20231030,142600,34362650,49500,49500,49500,49500,0
|
|
20231030,142500,34362650,49500,49500,49500,49500,0
|
|
20231030,142400,34362650,49500,49500,49500,49500,0
|
|
20231030,142300,34362650,49500,49500,49500,49500,0
|
|
20231030,142200,34362650,49500,49500,49500,49500,0
|
|
20231030,142100,34362650,49500,49500,49500,49500,6
|
|
20231030,142000,34065650,49500,49500,49500,49500,0
|
|
20231030,141900,34065650,49500,49500,49500,49500,0
|
|
20231030,141800,34065650,49500,49500,49500,49500,0
|
|
20231030,141700,34065650,49500,49500,49500,49500,0
|
|
20231030,141600,34065650,49500,49500,49500,49500,0
|
|
20231030,141500,34065650,49500,49500,49500,49500,0
|
|
20231030,141400,34065650,49500,49500,49500,49500,0
|
|
20231030,141300,34065650,49500,49500,49500,49500,0
|
|
20231030,141200,34065650,49500,49500,49500,49500,0
|
|
20231030,141100,34065650,49500,49500,49500,49500,0
|
|
20231030,141000,34065650,49500,49500,49500,49500,0
|
|
20231030,140900,34065650,49500,49500,49500,49500,0
|
|
20231030,140800,34065650,49500,49500,49500,49500,0
|
|
20231030,140700,34065650,49500,49500,49500,49500,3
|
|
20231030,140600,33917150,49600,49600,49600,49600,3
|
|
20231030,140500,33768350,49600,49600,49600,49600,0
|
|
20231030,140400,33768350,49600,49600,49600,49600,0
|
|
20231030,140300,33768350,49600,49600,49600,49600,0
|
|
20231030,140200,33768350,49600,49600,49600,49600,0
|
|
20231030,140100,33768350,49600,49600,49600,49600,45
|
|
20231030,140000,31536350,49750,49750,49750,49750,0
|
|
20231030,135900,31536350,49750,49650,49750,49650,7
|
|
20231030,135800,31188600,49550,49550,49550,49550,0
|
|
20231030,135700,31188600,49550,49550,49550,49550,0
|
|
20231030,135600,31188600,49550,49550,49550,49550,0
|
|
20231030,135500,31188600,49550,49550,49550,49550,5
|
|
20231030,135400,30940850,49500,49500,49500,49500,30
|
|
20231030,135300,29455850,49400,49400,49400,49400,0
|
|
20231030,135200,29455850,49400,49400,49400,49400,0
|
|
20231030,135100,29455850,49400,49400,49400,49400,0
|
|
20231030,135000,29455850,49400,49400,49400,49400,0
|
|
20231030,134900,29455850,49400,49400,49400,49400,0
|
|
20231030,134800,29455850,49400,49400,49400,49400,0
|
|
20231030,134700,29455850,49400,49400,49400,49400,0
|
|
20231030,134600,29455850,49400,49400,49400,49400,2
|
|
20231030,134500,29357050,49450,49450,49450,49450,0
|
|
20231030,134400,29357050,49450,49450,49450,49450,0
|
|
20231030,134300,29357050,49450,49450,49450,49450,6
|
|
20231030,134200,29060350,49450,49450,49450,49450,0
|
|
20231030,134100,29060350,49450,49450,49450,49450,0
|
|
20231030,134000,29060350,49450,49450,49450,49450,0
|
|
20231030,133900,29060350,49450,49450,49450,49450,0
|
|
20231030,133800,29060350,49450,49450,49450,49450,0
|
|
20231030,133700,29060350,49450,49450,49450,49450,0
|
|
20231030,133600,29060350,49450,49450,49450,49450,0
|
|
20231030,133500,29060350,49450,49450,49450,49450,12
|
|
20231030,133400,28466950,49450,49450,49450,49450,0
|
|
20231030,133300,28466950,49450,49450,49450,49450,0
|
|
20231030,133200,28466950,49450,49450,49450,49450,0
|
|
20231030,133100,28466950,49450,49450,49450,49450,0
|
|
20231030,133000,28466950,49450,49450,49450,49450,0
|
|
20231030,132900,28466950,49450,49450,49450,49450,1
|
|
20231030,132800,28417500,49450,49450,49450,49450,0
|
|
20231030,132700,28417500,49450,49450,49450,49450,0
|
|
20231030,132600,28417500,49450,49450,49450,49450,3
|
|
20231030,132500,28269150,49450,49450,49450,49450,0
|
|
20231030,132400,28269150,49450,49450,49450,49450,0
|
|
20231030,132300,28269150,49450,49450,49450,49450,0
|
|
20231030,132200,28269150,49450,49450,49450,49450,3
|
|
20231030,132100,28120800,49500,49500,49500,49500,0
|
|
20231030,132000,28120800,49500,49500,49500,49500,0
|
|
20231030,131900,28120800,49500,49500,49500,49500,0
|
|
20231030,131800,28120800,49500,49500,49500,49500,5
|
|
20231030,131700,27873300,49450,49450,49450,49450,0
|
|
20231030,131600,27873300,49450,49450,49450,49450,0
|
|
20231030,131500,27873300,49450,49450,49450,49450,0
|
|
20231030,131400,27873300,49450,49800,49800,49450,201
|
|
20231030,131300,17922950,49800,49800,49800,49800,0
|
|
20231030,131200,17922950,49800,49800,49800,49800,0
|
|
20231030,131100,17922950,49800,49800,49800,49800,0
|
|
20231030,131000,17922950,49800,49800,49800,49800,0
|
|
20231030,130900,17922950,49800,49800,49800,49800,0
|
|
20231030,130800,17922950,49800,49800,49800,49800,0
|
|
20231030,130700,17922950,49800,49800,49800,49800,0
|
|
20231030,130600,17922950,49800,49800,49800,49800,0
|
|
20231030,130500,17922950,49800,49800,49800,49800,0
|
|
20231030,130400,17922950,49800,49800,49800,49800,0
|
|
20231030,130300,17922950,49800,49800,49800,49800,0
|
|
20231030,130200,17922950,49800,49800,49800,49800,0
|
|
20231030,130100,17922950,49800,49800,49800,49800,0
|
|
20231030,130000,17922950,49800,49800,49800,49800,0
|
|
20231030,125900,17922950,49800,49800,49800,49800,0
|
|
20231030,125800,17922950,49800,49800,49800,49800,0
|
|
20231030,125700,17922950,49800,49800,49800,49800,0
|
|
20231030,125600,17922950,49800,49800,49800,49800,0
|
|
20231030,125500,17922950,49800,49800,49800,49800,0
|
|
20231030,125400,17922950,49800,49800,49800,49800,0
|
|
20231030,125300,17922950,49800,49800,49800,49800,0
|
|
20231030,125200,17922950,49800,49800,49800,49800,0
|
|
20231030,125100,17922950,49800,49800,49800,49800,0
|
|
20231030,125000,17922950,49800,49800,49800,49800,0
|
|
20231030,124900,17922950,49800,49800,49800,49800,0
|
|
20231030,124800,17922950,49800,49800,49800,49800,0
|
|
20231030,124700,17922950,49800,49800,49800,49800,0
|
|
20231030,124600,17922950,49800,49800,49800,49800,1
|
|
20231030,124500,17873150,49600,49600,49600,49600,0
|
|
20231030,124400,17873150,49600,49600,49600,49600,0
|
|
20231030,124300,17873150,49600,49600,49600,49600,0
|
|
20231030,124200,17873150,49600,49600,49600,49600,0
|
|
20231030,124100,17873150,49600,49600,49600,49600,0
|
|
20231030,124000,17873150,49600,49600,49600,49600,0
|
|
20231030,123900,17873150,49600,49600,49600,49600,0
|
|
20231030,123800,17873150,49600,49600,49600,49600,0
|
|
20231030,123700,17873150,49600,49600,49600,49600,0
|
|
20231030,123600,17873150,49600,49600,49600,49600,0
|
|
20231030,123500,17873150,49600,49600,49600,49600,0
|
|
20231030,123400,17873150,49600,49600,49600,49600,0
|
|
20231030,123300,17873150,49600,49600,49600,49600,0
|
|
20231030,123200,17873150,49600,49600,49600,49600,0
|
|
20231030,123100,17873150,49600,49600,49600,49600,0
|
|
20231030,123000,17873150,49600,49600,49600,49600,0
|
|
20231030,122900,17873150,49600,49600,49600,49600,0
|
|
20231030,122800,17873150,49600,49600,49600,49600,0
|
|
20231030,122700,17873150,49600,49600,49600,49600,0
|
|
20231030,122600,17873150,49600,49600,49600,49600,0
|
|
20231030,122500,17873150,49600,49600,49600,49600,0
|
|
20231030,122400,17873150,49600,49600,49600,49600,0
|
|
20231030,122300,17873150,49600,49600,49600,49600,10
|
|
20231030,122200,17377150,49600,49600,49600,49600,0
|
|
20231030,122100,17377150,49600,49600,49600,49600,0
|
|
20231030,122000,17377150,49600,49600,49600,49600,0
|
|
20231030,121900,17377150,49600,49600,49600,49600,0
|
|
20231030,121800,17377150,49600,49600,49600,49600,0
|
|
20231030,121700,17377150,49600,49600,49600,49600,0
|
|
20231030,121600,17377150,49600,49600,49600,49600,0
|
|
20231030,121500,17377150,49600,49600,49600,49600,0
|
|
20231030,121400,17377150,49600,49600,49600,49600,0
|
|
20231030,121300,17377150,49600,49600,49600,49600,0
|
|
20231030,121200,17377150,49600,49600,49600,49600,0
|
|
20231030,121100,17377150,49600,49600,49600,49600,0
|
|
20231030,121000,17377150,49600,49600,49600,49600,0
|
|
20231030,120900,17377150,49600,49600,49600,49600,0
|
|
20231030,120800,17377150,49600,49600,49600,49600,0
|
|
20231030,120700,17377150,49600,49600,49600,49600,0
|
|
20231030,120600,17377150,49600,49600,49600,49600,0
|
|
20231030,120500,17377150,49600,49600,49600,49600,0
|
|
20231030,120400,17377150,49600,49600,49600,49600,0
|
|
20231030,120300,17377150,49600,49600,49600,49600,0
|
|
20231030,120200,17377150,49600,49600,49600,49600,0
|
|
20231030,120100,17377150,49600,49600,49600,49600,0
|
|
20231030,120000,17377150,49600,49600,49600,49600,0
|
|
20231030,115900,17377150,49600,49650,49650,49600,30
|
|
20231030,115800,15889050,49700,49700,49700,49700,0
|
|
20231030,115700,15889050,49700,49700,49700,49700,0
|
|
20231030,115600,15889050,49700,49700,49700,49700,1
|
|
20231030,115500,15839350,49700,49700,49700,49700,1
|
|
20231030,115400,15789650,49700,49700,49700,49700,0
|
|
20231030,115300,15789650,49700,49700,49700,49700,0
|
|
20231030,115200,15789650,49700,49700,49700,49700,0
|
|
20231030,115100,15789650,49700,49700,49700,49700,5
|
|
20231030,115000,15541150,49700,49700,49700,49700,0
|
|
20231030,114900,15541150,49700,49700,49700,49700,0
|
|
20231030,114800,15541150,49700,49700,49700,49700,0
|
|
20231030,114700,15541150,49700,49700,49700,49700,10
|
|
20231030,114600,15044150,49700,49700,49700,49700,0
|
|
20231030,114500,15044150,49700,49700,49700,49700,0
|
|
20231030,114400,15044150,49700,49700,49700,49700,0
|
|
20231030,114300,15044150,49700,49700,49700,49700,0
|
|
20231030,114200,15044150,49700,49700,49700,49700,0
|
|
20231030,114100,15044150,49700,49700,49700,49700,0
|
|
20231030,114000,15044150,49700,49700,49700,49700,0
|
|
20231030,113900,15044150,49700,49700,49700,49700,0
|
|
20231030,113800,15044150,49700,49700,49700,49700,0
|
|
20231030,113700,15044150,49700,49700,49700,49700,0
|
|
20231030,113600,15044150,49700,49700,49700,49700,0
|
|
20231030,113500,15044150,49700,49700,49700,49700,0
|
|
20231030,113400,15044150,49700,49700,49700,49700,0
|
|
20231030,113300,15044150,49700,49700,49700,49700,0
|
|
20231030,113200,15044150,49700,49700,49700,49700,0
|
|
20231030,113100,15044150,49700,49700,49700,49700,0
|
|
20231030,113000,15044150,49700,49700,49700,49700,0
|
|
20231030,112900,15044150,49700,49700,49700,49700,0
|
|
20231030,112800,15044150,49700,49700,49700,49700,0
|
|
20231030,112700,15044150,49700,49700,49700,49700,0
|
|
20231030,112600,15044150,49700,49700,49700,49700,0
|
|
20231030,112500,15044150,49700,49700,49700,49700,0
|
|
20231030,112400,15044150,49700,49700,49700,49700,0
|
|
20231030,112300,15044150,49700,49700,49700,49700,0
|
|
20231030,112200,15044150,49700,49700,49700,49700,0
|
|
20231030,112100,15044150,49700,49700,49700,49700,0
|
|
20231030,112000,15044150,49700,49700,49700,49700,0
|
|
20231030,111900,15044150,49700,49700,49700,49700,0
|
|
20231030,111800,15044150,49700,49700,49700,49700,0
|
|
20231030,111700,15044150,49700,49700,49700,49700,0
|
|
20231030,111600,15044150,49700,49700,49700,49700,0
|
|
20231030,111500,15044150,49700,49700,49700,49700,0
|
|
20231030,111400,15044150,49700,49700,49700,49700,0
|
|
20231030,111300,15044150,49700,49700,49700,49700,0
|
|
20231030,111200,15044150,49700,49700,49700,49700,0
|
|
20231030,111100,15044150,49700,49700,49700,49700,0
|
|
20231030,111000,15044150,49700,49700,49700,49700,0
|
|
20231030,110900,15044150,49700,49700,49700,49700,0
|
|
20231030,110800,15044150,49700,49700,49700,49700,0
|
|
20231030,110700,15044150,49700,49700,49700,49700,0
|
|
20231030,110600,15044150,49700,49700,49700,49700,0
|
|
20231030,110500,15044150,49700,49700,49700,49700,0
|
|
20231030,110400,15044150,49700,49700,49700,49700,0
|
|
20231030,110300,15044150,49700,49700,49700,49700,0
|
|
20231030,110200,15044150,49700,49700,49700,49700,0
|
|
20231030,110100,15044150,49700,49700,49700,49700,11
|
|
20231030,110000,14497450,49650,49650,49650,49650,15
|
|
20231030,105900,13752700,49550,49550,49550,49550,0
|
|
20231030,105800,13752700,49550,49550,49550,49550,0
|
|
20231030,105700,13752700,49550,49550,49550,49550,0
|
|
20231030,105600,13752700,49550,49550,49550,49550,0
|
|
20231030,105500,13752700,49550,49550,49550,49550,0
|
|
20231030,105400,13752700,49550,49550,49550,49550,0
|
|
20231030,105300,13752700,49550,49550,49550,49550,0
|
|
20231030,105200,13752700,49550,49550,49550,49550,0
|
|
20231030,105100,13752700,49550,49550,49550,49550,0
|
|
20231030,105000,13752700,49550,49550,49550,49550,0
|
|
20231030,104900,13752700,49550,49550,49550,49550,0
|
|
20231030,104800,13752700,49550,49550,49550,49550,0
|
|
20231030,104700,13752700,49550,49550,49550,49550,1
|
|
20231030,104600,13703150,49550,49550,49550,49550,0
|
|
20231030,104500,13703150,49550,49550,49550,49550,0
|
|
20231030,104400,13703150,49550,49550,49550,49550,0
|
|
20231030,104300,13703150,49550,49550,49550,49550,0
|
|
20231030,104200,13703150,49550,49550,49550,49550,0
|
|
20231030,104100,13703150,49550,49550,49550,49550,0
|
|
20231030,104000,13703150,49550,49550,49550,49550,0
|
|
20231030,103900,13703150,49550,49550,49550,49550,0
|
|
20231030,103800,13703150,49550,49550,49550,49550,0
|
|
20231030,103700,13703150,49550,49550,49550,49550,0
|
|
20231030,103600,13703150,49550,49550,49550,49550,0
|
|
20231030,103500,13703150,49550,49550,49550,49550,0
|
|
20231030,103400,13703150,49550,49550,49550,49550,0
|
|
20231030,103300,13703150,49550,49550,49550,49550,0
|
|
20231030,103200,13703150,49550,49550,49550,49550,0
|
|
20231030,103100,13703150,49550,49550,49550,49550,0
|
|
20231030,103000,13703150,49550,49550,49550,49550,0
|
|
20231030,102900,13703150,49550,49550,49550,49550,0
|
|
20231030,102800,13703150,49550,49550,49550,49550,0
|
|
20231030,102700,13703150,49550,49550,49550,49550,0
|
|
20231030,102600,13703150,49550,49550,49550,49550,0
|
|
20231030,102500,13703150,49550,49550,49550,49550,0
|
|
20231030,102400,13703150,49550,49550,49550,49550,0
|
|
20231030,102300,13703150,49550,49550,49550,49550,0
|
|
20231030,102200,13703150,49550,49550,49550,49550,0
|
|
20231030,102100,13703150,49550,49550,49550,49550,0
|
|
20231030,102000,13703150,49550,49550,49550,49550,0
|
|
20231030,101900,13703150,49550,49550,49550,49550,0
|
|
20231030,101800,13703150,49550,49550,49550,49550,0
|
|
20231030,101700,13703150,49550,49550,49550,49550,0
|
|
20231030,101600,13703150,49550,49550,49550,49550,0
|
|
20231030,101500,13703150,49550,49550,49550,49550,0
|
|
20231030,101400,13703150,49550,49550,49550,49550,0
|
|
20231030,101300,13703150,49550,49550,49550,49550,0
|
|
20231030,101200,13703150,49550,49550,49550,49550,0
|
|
20231030,101100,13703150,49550,49550,49550,49550,0
|
|
20231030,101000,13703150,49550,49550,49550,49550,0
|
|
20231030,100900,13703150,49550,49550,49550,49550,0
|
|
20231030,100800,13703150,49550,49550,49550,49550,0
|
|
20231030,100700,13703150,49550,49550,49550,49550,0
|
|
20231030,100600,13703150,49550,49550,49550,49550,0
|
|
20231030,100500,13703150,49550,49550,49550,49550,2
|
|
20231030,100400,13604050,49350,49350,49350,49350,0
|
|
20231030,100300,13604050,49350,49350,49350,49350,0
|
|
20231030,100200,13604050,49350,49350,49350,49350,0
|
|
20231030,100100,13604050,49350,49350,49350,49350,1
|
|
20231030,100000,13554700,49350,49350,49350,49350,0
|
|
20231030,095900,13554700,49350,49350,49350,49350,0
|
|
20231030,095800,13554700,49350,49350,49350,49350,0
|
|
20231030,095700,13554700,49350,49350,49350,49350,0
|
|
20231030,095600,13554700,49350,49350,49350,49350,0
|
|
20231030,095500,13554700,49350,49350,49350,49350,0
|
|
20231030,095400,13554700,49350,49350,49350,49350,0
|
|
20231030,095300,13554700,49350,49350,49350,49350,0
|
|
20231030,095200,13554700,49350,49350,49350,49350,0
|
|
20231030,095100,13554700,49350,49350,49350,49350,0
|
|
20231030,095000,13554700,49350,49350,49350,49350,25
|
|
20231030,094900,12320950,49400,49400,49400,49400,0
|
|
20231030,094800,12320950,49400,49300,49400,49300,67
|
|
20231030,094700,9012150,49350,49400,49400,49350,16
|
|
20231030,094600,8222250,49650,49650,49650,49650,0
|
|
20231030,094500,8222250,49650,49650,49650,49650,3
|
|
20231030,094400,8073300,49650,49650,49650,49650,0
|
|
20231030,094300,8073300,49650,49650,49650,49650,0
|
|
20231030,094200,8073300,49650,49650,49650,49650,0
|
|
20231030,094100,8073300,49650,49650,49650,49650,0
|
|
20231030,094000,8073300,49650,49650,49650,49650,0
|
|
20231030,093900,8073300,49650,49650,49650,49650,0
|
|
20231030,093800,8073300,49650,49650,49650,49650,0
|
|
20231030,093700,8073300,49650,49650,49650,49650,1
|
|
20231030,093600,8023650,49650,49650,49650,49650,0
|
|
20231030,093500,8023650,49650,49650,49650,49650,0
|
|
20231030,093400,8023650,49650,49650,49650,49650,0
|
|
20231030,093300,8023650,49650,49650,49650,49650,0
|
|
20231030,093200,8023650,49650,49650,49650,49650,0
|
|
20231030,093100,8023650,49650,49650,49650,49650,0
|
|
20231030,093000,8023650,49650,49650,49650,49650,0
|
|
20231030,092900,8023650,49650,49650,49650,49650,0
|
|
20231030,092800,8023650,49650,49650,49650,49650,1
|
|
20231030,092700,7974000,49550,49550,49550,49550,0
|
|
20231030,092600,7974000,49550,49550,49550,49550,35
|
|
20231030,092500,6239750,49200,49200,49200,49200,0
|
|
20231030,092400,6239750,49200,49200,49200,49200,0
|
|
20231030,092300,6239750,49200,49250,49250,49200,4
|
|
20231030,092200,6042900,49600,49600,49600,49600,1
|
|
20231030,092100,5993300,49200,49200,49200,49200,0
|
|
20231030,092000,5993300,49200,49200,49200,49200,5
|
|
20231030,091900,5747300,49200,49250,49250,49200,14
|
|
20231030,091800,5058400,49200,49200,49200,49200,0
|
|
20231030,091700,5058400,49200,49200,49200,49200,0
|
|
20231030,091600,5058400,49200,49200,49200,49200,0
|
|
20231030,091500,5058400,49200,49200,49200,49200,0
|
|
20231030,091400,5058400,49200,49200,49200,49200,0
|
|
20231030,091300,5058400,49200,49200,49200,49200,0
|
|
20231030,091200,5058400,49200,49200,49200,49200,11
|
|
20231030,091100,4517200,49100,49100,49100,49100,0
|
|
20231030,091000,4517200,49100,49100,49100,49100,0
|
|
20231030,090900,4517200,49100,49100,49100,49100,0
|
|
20231030,090800,4517200,49100,49100,49100,49100,0
|
|
20231030,090700,4517200,49100,49100,49100,49100,0
|
|
20231030,090600,4517200,49100,49100,49100,49100,0
|
|
20231030,090500,4517200,49100,49100,49100,49100,0
|
|
20231030,090400,4517200,49100,49100,49100,49100,0
|
|
20231030,090300,4517200,49100,49100,49100,49100,0
|
|
20231030,090200,4517200,49100,49100,49100,49100,0
|
|
20231030,090100,4517200,49100,49100,49100,49100,0
|
|
20231030,090000,4517200,49100,49100,49100,49100,92
|