655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195200,162104600,30300,30300,30300,30300,183
|
|
20231012,195100,162104600,30300,30300,30300,30300,0
|
|
20231012,195000,162104600,30300,30300,30300,30300,0
|
|
20231012,194900,162104600,30300,30300,30300,30300,0
|
|
20231012,194800,162104600,30300,30300,30300,30300,0
|
|
20231012,194700,162104600,30300,30300,30300,30300,0
|
|
20231012,194600,162104600,30300,30300,30300,30300,0
|
|
20231012,194500,162104600,30300,30300,30300,30300,0
|
|
20231012,194400,162104600,30300,30300,30300,30300,0
|
|
20231012,194300,162104600,30300,30300,30300,30300,0
|
|
20231012,194200,162104600,30300,30300,30300,30300,0
|
|
20231012,194100,162104600,30300,30300,30300,30300,0
|
|
20231012,194000,162104600,30300,30300,30300,30300,0
|
|
20231012,193900,162104600,30300,30300,30300,30300,0
|
|
20231012,193800,162104600,30300,30300,30300,30300,0
|
|
20231012,193700,162104600,30300,30300,30300,30300,0
|
|
20231012,193600,162104600,30300,30300,30300,30300,0
|
|
20231012,193500,162104600,30300,30300,30300,30300,0
|
|
20231012,193400,162104600,30300,30300,30300,30300,0
|
|
20231012,193300,162104600,30300,30300,30300,30300,0
|
|
20231012,193200,162104600,30300,30300,30300,30300,0
|
|
20231012,193100,162104600,30300,30300,30300,30300,0
|
|
20231012,193000,162104600,30300,30300,30300,30300,0
|
|
20231012,192900,162104600,30300,30300,30300,30300,0
|
|
20231012,192800,162104600,30300,30300,30300,30300,0
|
|
20231012,192700,162104600,30300,30300,30300,30300,0
|
|
20231012,192600,162104600,30300,30300,30300,30300,0
|
|
20231012,192500,162104600,30300,30300,30300,30300,0
|
|
20231012,192400,162104600,30300,30300,30300,30300,0
|
|
20231012,192300,162104600,30300,30300,30300,30300,0
|
|
20231012,192200,162104600,30300,30300,30300,30300,183
|
|
20231012,192100,162104600,30300,30300,30300,30300,0
|
|
20231012,192000,162104600,30300,30300,30300,30300,0
|
|
20231012,191900,162104600,30300,30300,30300,30300,0
|
|
20231012,191800,162104600,30300,30300,30300,30300,0
|
|
20231012,191700,162104600,30300,30300,30300,30300,0
|
|
20231012,191600,162104600,30300,30300,30300,30300,0
|
|
20231012,191500,162104600,30300,30300,30300,30300,0
|
|
20231012,191400,162104600,30300,30300,30300,30300,0
|
|
20231012,191300,162104600,30300,30300,30300,30300,0
|
|
20231012,191200,162104600,30300,30300,30300,30300,0
|
|
20231012,191100,162104600,30300,30300,30300,30300,0
|
|
20231012,191000,162104600,30300,30300,30300,30300,0
|
|
20231012,190900,162104600,30300,30300,30300,30300,0
|
|
20231012,190800,162104600,30300,30300,30300,30300,0
|
|
20231012,190700,162104600,30300,30300,30300,30300,0
|
|
20231012,190600,162104600,30300,30300,30300,30300,0
|
|
20231012,190500,162104600,30300,30300,30300,30300,0
|
|
20231012,190400,162104600,30300,30300,30300,30300,0
|
|
20231012,190300,162104600,30300,30300,30300,30300,0
|
|
20231012,190200,162104600,30300,30300,30300,30300,0
|
|
20231012,190100,162104600,30300,30300,30300,30300,0
|
|
20231012,190000,162104600,30300,30300,30300,30300,0
|
|
20231012,185900,162104600,30300,30300,30300,30300,0
|
|
20231012,185800,162104600,30300,30300,30300,30300,0
|
|
20231012,185700,162104600,30300,30300,30300,30300,0
|
|
20231012,185600,162104600,30300,30300,30300,30300,0
|
|
20231012,185500,162104600,30300,30300,30300,30300,0
|
|
20231012,185400,162104600,30300,30300,30300,30300,0
|
|
20231012,185300,162104600,30300,30300,30300,30300,0
|
|
20231012,185200,162104600,30300,30300,30300,30300,183
|
|
20231012,185100,162104600,30300,30300,30300,30300,0
|
|
20231012,185000,162104600,30300,30300,30300,30300,0
|
|
20231012,184900,162104600,30300,30300,30300,30300,0
|
|
20231012,184800,162104600,30300,30300,30300,30300,0
|
|
20231012,184700,162104600,30300,30300,30300,30300,0
|
|
20231012,184600,162104600,30300,30300,30300,30300,0
|
|
20231012,184500,162104600,30300,30300,30300,30300,0
|
|
20231012,184400,162104600,30300,30300,30300,30300,0
|
|
20231012,184300,162104600,30300,30300,30300,30300,0
|
|
20231012,184200,162104600,30300,30300,30300,30300,0
|
|
20231012,184100,162104600,30300,30300,30300,30300,0
|
|
20231012,184000,162104600,30300,30300,30300,30300,0
|
|
20231012,183900,162104600,30300,30300,30300,30300,0
|
|
20231012,183800,162104600,30300,30300,30300,30300,0
|
|
20231012,183700,162104600,30300,30300,30300,30300,0
|
|
20231012,183600,162104600,30300,30300,30300,30300,0
|
|
20231012,183500,162104600,30300,30300,30300,30300,0
|
|
20231012,183400,162104600,30300,30300,30300,30300,0
|
|
20231012,183300,162104600,30300,30300,30300,30300,0
|
|
20231012,183200,162104600,30300,30300,30300,30300,0
|
|
20231012,183100,162104600,30300,30300,30300,30300,0
|
|
20231012,183000,162104600,30300,30300,30300,30300,0
|
|
20231012,182900,162104600,30300,30300,30300,30300,0
|
|
20231012,182800,162104600,30300,30300,30300,30300,0
|
|
20231012,182700,162104600,30300,30300,30300,30300,0
|
|
20231012,182600,162104600,30300,30300,30300,30300,0
|
|
20231012,182500,162104600,30300,30300,30300,30300,0
|
|
20231012,182400,162104600,30300,30300,30300,30300,0
|
|
20231012,182300,162104600,30300,30300,30300,30300,0
|
|
20231012,182200,162104600,30300,30300,30300,30300,183
|
|
20231012,182100,162104600,30300,30300,30300,30300,0
|
|
20231012,182000,162104600,30300,30300,30300,30300,0
|
|
20231012,181900,162104600,30300,30300,30300,30300,0
|
|
20231012,181800,162104600,30300,30300,30300,30300,0
|
|
20231012,181700,162104600,30300,30300,30300,30300,0
|
|
20231012,181600,162104600,30300,30300,30300,30300,0
|
|
20231012,181500,162104600,30300,30300,30300,30300,0
|
|
20231012,181400,162104600,30300,30300,30300,30300,0
|
|
20231012,181300,162104600,30300,30300,30300,30300,0
|
|
20231012,181200,162104600,30300,30300,30300,30300,0
|
|
20231012,181100,162104600,30300,30300,30300,30300,0
|
|
20231012,181000,162104600,30300,30300,30300,30300,0
|
|
20231012,180900,162104600,30300,30300,30300,30300,0
|
|
20231012,180800,162104600,30300,30300,30300,30300,0
|
|
20231012,180700,162104600,30300,30300,30300,30300,0
|
|
20231012,180600,162104600,30300,30300,30300,30300,0
|
|
20231012,180500,162104600,30300,30300,30300,30300,0
|
|
20231012,180400,162104600,30300,30300,30300,30300,0
|
|
20231012,180300,162104600,30300,30300,30300,30300,0
|
|
20231012,180200,162104600,30300,30300,30300,30300,0
|
|
20231012,180100,162104600,30300,30300,30300,30300,0
|
|
20231012,180000,162104600,30300,30300,30300,30300,0
|
|
20231012,175900,162104600,30300,30300,30300,30300,0
|
|
20231012,175800,162104600,30300,30300,30300,30300,0
|
|
20231012,175700,162104600,30300,30300,30300,30300,0
|
|
20231012,175600,162104600,30300,30300,30300,30300,0
|
|
20231012,175500,162104600,30300,30300,30300,30300,0
|
|
20231012,175400,162104600,30300,30300,30300,30300,0
|
|
20231012,175300,162104600,30300,30300,30300,30300,0
|
|
20231012,175200,162104600,30300,30300,30300,30300,183
|
|
20231012,175100,162104600,30300,30300,30300,30300,0
|
|
20231012,175000,162104600,30300,30300,30300,30300,0
|
|
20231012,174900,162104600,30300,30300,30300,30300,0
|
|
20231012,174800,162104600,30300,30300,30300,30300,0
|
|
20231012,174700,162104600,30300,30300,30300,30300,0
|
|
20231012,174600,162104600,30300,30300,30300,30300,0
|
|
20231012,174500,162104600,30300,30300,30300,30300,0
|
|
20231012,174400,162104600,30300,30300,30300,30300,0
|
|
20231012,174300,162104600,30300,30300,30300,30300,0
|
|
20231012,174200,162104600,30300,30300,30300,30300,0
|
|
20231012,174100,162104600,30300,30300,30300,30300,0
|
|
20231012,174000,162104600,30300,30300,30300,30300,0
|
|
20231012,173900,162104600,30300,30300,30300,30300,0
|
|
20231012,173800,162104600,30300,30300,30300,30300,0
|
|
20231012,173700,162104600,30300,30300,30300,30300,0
|
|
20231012,173600,162104600,30300,30300,30300,30300,0
|
|
20231012,173500,162104600,30300,30300,30300,30300,0
|
|
20231012,173400,162104600,30300,30300,30300,30300,0
|
|
20231012,173300,162104600,30300,30300,30300,30300,0
|
|
20231012,173200,162104600,30300,30300,30300,30300,0
|
|
20231012,173100,162104600,30300,30300,30300,30300,0
|
|
20231012,173000,162104600,30300,30300,30300,30300,0
|
|
20231012,172900,162104600,30300,30300,30300,30300,0
|
|
20231012,172800,162104600,30300,30300,30300,30300,0
|
|
20231012,172700,162104600,30300,30300,30300,30300,0
|
|
20231012,172600,162104600,30300,30300,30300,30300,0
|
|
20231012,172500,162104600,30300,30300,30300,30300,0
|
|
20231012,172400,162104600,30300,30300,30300,30300,0
|
|
20231012,172300,162104600,30300,30300,30300,30300,0
|
|
20231012,172200,162104600,30300,30300,30300,30300,183
|
|
20231012,172100,162104600,30300,30300,30300,30300,0
|
|
20231012,172000,162104600,30300,30300,30300,30300,0
|
|
20231012,171900,162104600,30300,30300,30300,30300,0
|
|
20231012,171800,162104600,30300,30300,30300,30300,0
|
|
20231012,171700,162104600,30300,30300,30300,30300,0
|
|
20231012,171600,162104600,30300,30300,30300,30300,0
|
|
20231012,171500,162104600,30300,30300,30300,30300,0
|
|
20231012,171400,162104600,30300,30300,30300,30300,0
|
|
20231012,171300,162104600,30300,30300,30300,30300,0
|
|
20231012,171200,162104600,30300,30300,30300,30300,0
|
|
20231012,171100,162104600,30300,30300,30300,30300,0
|
|
20231012,171000,162104600,30300,30300,30300,30300,0
|
|
20231012,170900,162104600,30300,30300,30300,30300,0
|
|
20231012,170800,162104600,30300,30300,30300,30300,0
|
|
20231012,170700,162104600,30300,30300,30300,30300,0
|
|
20231012,170600,162104600,30300,30300,30300,30300,0
|
|
20231012,170500,162104600,30300,30300,30300,30300,0
|
|
20231012,170400,162104600,30300,30300,30300,30300,0
|
|
20231012,170300,162104600,30300,30300,30300,30300,0
|
|
20231012,170200,162104600,30300,30300,30300,30300,0
|
|
20231012,170100,162104600,30300,30300,30300,30300,0
|
|
20231012,170000,162104600,30300,30300,30300,30300,0
|
|
20231012,165900,162104600,30300,30300,30300,30300,0
|
|
20231012,165800,162104600,30300,30300,30300,30300,0
|
|
20231012,165700,162104600,30300,30300,30300,30300,0
|
|
20231012,165600,162104600,30300,30300,30300,30300,0
|
|
20231012,165500,162104600,30300,30300,30300,30300,0
|
|
20231012,165400,162104600,30300,30300,30300,30300,0
|
|
20231012,165300,162104600,30300,30300,30300,30300,0
|
|
20231012,165200,162104600,30300,30300,30300,30300,183
|
|
20231012,165100,162104600,30300,30300,30300,30300,0
|
|
20231012,165000,162104600,30300,30300,30300,30300,0
|
|
20231012,164900,162104600,30300,30300,30300,30300,0
|
|
20231012,164800,162104600,30300,30300,30300,30300,0
|
|
20231012,164700,162104600,30300,30300,30300,30300,0
|
|
20231012,164600,162104600,30300,30300,30300,30300,0
|
|
20231012,164500,162104600,30300,30300,30300,30300,0
|
|
20231012,164400,162104600,30300,30300,30300,30300,0
|
|
20231012,164300,162104600,30300,30300,30300,30300,0
|
|
20231012,164200,162104600,30300,30300,30300,30300,0
|
|
20231012,164100,162104600,30300,30300,30300,30300,0
|
|
20231012,164000,162104600,30300,30300,30300,30300,0
|
|
20231012,163900,162104600,30300,30300,30300,30300,0
|
|
20231012,163800,162104600,30300,30300,30300,30300,0
|
|
20231012,163700,162104600,30300,30300,30300,30300,0
|
|
20231012,163600,162104600,30300,30300,30300,30300,0
|
|
20231012,163500,162104600,30300,30300,30300,30300,0
|
|
20231012,163400,162104600,30300,30300,30300,30300,0
|
|
20231012,163300,162104600,30300,30300,30300,30300,0
|
|
20231012,163200,162104600,30300,30300,30300,30300,0
|
|
20231012,163100,162104600,30300,30300,30300,30300,0
|
|
20231012,163000,162104600,30300,30300,30300,30300,0
|
|
20231012,162900,162104600,30300,30300,30300,30300,0
|
|
20231012,162800,162104600,30300,30300,30300,30300,0
|
|
20231012,162700,162104600,30300,30300,30300,30300,0
|
|
20231012,162600,162104600,30300,30300,30300,30300,0
|
|
20231012,162500,162104600,30300,30300,30300,30300,0
|
|
20231012,162400,162104600,30300,30300,30300,30300,0
|
|
20231012,162300,162104600,30300,30300,30300,30300,0
|
|
20231012,162200,162104600,30300,30300,30300,30300,183
|
|
20231012,162100,162104600,30300,30300,30300,30300,0
|
|
20231012,162000,162104600,30300,30300,30300,30300,0
|
|
20231012,161900,162104600,30300,30300,30300,30300,0
|
|
20231012,161800,162104600,30300,30300,30300,30300,0
|
|
20231012,161700,162104600,30300,30300,30300,30300,0
|
|
20231012,161600,162104600,30300,30300,30300,30300,0
|
|
20231012,161500,162104600,30300,30300,30300,30300,0
|
|
20231012,161400,162104600,30300,30300,30300,30300,0
|
|
20231012,161300,162104600,30300,30300,30300,30300,0
|
|
20231012,161200,162104600,30300,30300,30300,30300,0
|
|
20231012,161100,162104600,30300,30300,30300,30300,0
|
|
20231012,161000,162104600,30300,30300,30300,30300,0
|
|
20231012,160900,162104600,30300,30300,30300,30300,0
|
|
20231012,160800,162104600,30300,30300,30300,30300,0
|
|
20231012,160700,162104600,30300,30300,30300,30300,0
|
|
20231012,160600,162104600,30300,30300,30300,30300,0
|
|
20231012,160500,162104600,30300,30300,30300,30300,0
|
|
20231012,160400,162104600,30300,30300,30300,30300,0
|
|
20231012,160300,162104600,30300,30300,30300,30300,0
|
|
20231012,160200,162104600,30300,30300,30300,30300,0
|
|
20231012,160100,162104600,30300,30300,30300,30300,0
|
|
20231012,160000,162104600,30300,30300,30300,30300,0
|
|
20231012,155900,162104600,30300,30300,30300,30300,0
|
|
20231012,155800,162104600,30300,30300,30300,30300,0
|
|
20231012,155700,162104600,30300,30300,30300,30300,0
|
|
20231012,155600,162104600,30300,30300,30300,30300,0
|
|
20231012,155500,162104600,30300,30300,30300,30300,0
|
|
20231012,155400,162104600,30300,30300,30300,30300,0
|
|
20231012,155300,162104600,30300,30300,30300,30300,0
|
|
20231012,155200,162104600,30300,30300,30300,30300,183
|
|
20231012,155100,162104600,30300,30300,30300,30300,0
|
|
20231012,155000,162104600,30300,30300,30300,30300,0
|
|
20231012,154900,162104600,30300,30300,30300,30300,0
|
|
20231012,154800,162104600,30300,30300,30300,30300,0
|
|
20231012,154700,162104600,30300,30300,30300,30300,0
|
|
20231012,154600,162104600,30300,30300,30300,30300,0
|
|
20231012,154500,162104600,30300,30300,30300,30300,0
|
|
20231012,154400,162104600,30300,30300,30300,30300,0
|
|
20231012,154300,162104600,30300,30300,30300,30300,0
|
|
20231012,154200,162104600,30300,30300,30300,30300,0
|
|
20231012,154100,162104600,30300,30300,30300,30300,0
|
|
20231012,154000,162104600,30300,30300,30300,30300,0
|
|
20231012,153900,162104600,30300,30300,30300,30300,0
|
|
20231012,153800,162104600,30300,30300,30300,30300,0
|
|
20231012,153700,162104600,30300,30300,30300,30300,0
|
|
20231012,153600,162104600,30300,30300,30300,30300,0
|
|
20231012,153500,162104600,30300,30300,30300,30300,0
|
|
20231012,153400,162104600,30300,30300,30300,30300,0
|
|
20231012,153300,162104600,30300,30300,30300,30300,0
|
|
20231012,153200,162104600,30300,30300,30300,30300,0
|
|
20231012,153100,162104600,30300,30300,30300,30300,0
|
|
20231012,153000,162104600,30300,30300,30300,30300,183
|
|
20231012,152900,156559700,30200,30200,30200,30200,0
|
|
20231012,152800,156559700,30200,30200,30200,30200,0
|
|
20231012,152700,156559700,30200,30200,30200,30200,0
|
|
20231012,152600,156559700,30200,30200,30200,30200,0
|
|
20231012,152500,156559700,30200,30200,30200,30200,0
|
|
20231012,152400,156559700,30200,30200,30200,30200,0
|
|
20231012,152300,156559700,30200,30200,30200,30200,0
|
|
20231012,152200,156559700,30200,30200,30200,30200,0
|
|
20231012,152100,156559700,30200,30200,30200,30200,0
|
|
20231012,152000,156559700,30200,30200,30200,30200,0
|
|
20231012,151900,156559700,30200,30300,30300,30200,17
|
|
20231012,151800,156044700,30200,30150,30250,30150,275
|
|
20231012,151700,147733800,30150,30150,30150,30150,3
|
|
20231012,151600,147643350,30150,30150,30150,30150,0
|
|
20231012,151500,147643350,30150,30150,30150,30150,3
|
|
20231012,151400,147552900,30150,30150,30150,30150,0
|
|
20231012,151300,147552900,30150,30200,30250,30150,339
|
|
20231012,151200,137300550,30150,30150,30150,30150,3
|
|
20231012,151100,137210100,30150,30200,30200,30150,57
|
|
20231012,151000,135489200,30150,30150,30150,30150,0
|
|
20231012,150900,135489200,30150,30150,30250,30150,164
|
|
20231012,150800,130530200,30150,30150,30150,30150,3
|
|
20231012,150700,130439750,30150,30150,30150,30150,4
|
|
20231012,150600,130319150,30200,30200,30200,30200,0
|
|
20231012,150500,130319150,30200,30200,30200,30200,102
|
|
20231012,150400,127238750,30200,30200,30200,30200,2
|
|
20231012,150300,127178350,30200,30200,30200,30200,0
|
|
20231012,150200,127178350,30200,30200,30200,30200,3
|
|
20231012,150100,127087750,30200,30200,30200,30200,3
|
|
20231012,150000,126997150,30200,30200,30200,30200,1
|
|
20231012,145900,126966950,30250,30200,30250,30200,139
|
|
20231012,145800,122762250,30150,30150,30150,30150,2
|
|
20231012,145700,122701950,30150,30200,30200,30150,5
|
|
20231012,145600,122551050,30150,30250,30250,30150,247
|
|
20231012,145500,115081850,30250,30250,30250,30250,2
|
|
20231012,145400,115021350,30200,30200,30200,30200,3
|
|
20231012,145300,114930750,30250,30250,30250,30200,339
|
|
20231012,145200,104682850,30200,30150,30200,30150,33
|
|
20231012,145100,103686400,30150,30150,30150,30150,0
|
|
20231012,145000,103686400,30150,30150,30150,30100,6
|
|
20231012,144900,103505650,30150,30150,30150,30150,0
|
|
20231012,144800,103505650,30150,30150,30150,30150,35
|
|
20231012,144700,102450400,30150,30150,30150,30150,4
|
|
20231012,144600,102329800,30150,30150,30150,30150,3
|
|
20231012,144500,102239350,30150,30150,30150,30150,2
|
|
20231012,144400,102179050,30150,30150,30150,30150,1
|
|
20231012,144300,102148900,30150,30150,30150,30150,3
|
|
20231012,144200,102058450,30150,30150,30150,30150,3
|
|
20231012,144100,101968000,30150,30150,30150,30150,1
|
|
20231012,144000,101937850,30150,30150,30150,30150,2
|
|
20231012,143900,101877550,30150,30150,30150,30150,3
|
|
20231012,143800,101787100,30150,30150,30150,30150,4
|
|
20231012,143700,101666500,30200,30150,30200,30150,150
|
|
20231012,143600,97136600,30100,30100,30100,30100,2
|
|
20231012,143500,97076400,30100,30150,30150,30100,11
|
|
20231012,143400,96744800,30100,30100,30100,30100,20
|
|
20231012,143300,96142800,30100,30100,30100,30100,3
|
|
20231012,143200,96052500,30100,30100,30100,30100,3
|
|
20231012,143100,95962200,30150,30150,30150,30150,0
|
|
20231012,143000,95962200,30150,30200,30200,30150,3
|
|
20231012,142900,95871700,30150,30100,30150,30100,5
|
|
20231012,142800,95721050,30100,30100,30100,30100,6
|
|
20231012,142700,95540450,30150,30150,30150,30150,0
|
|
20231012,142600,95540450,30150,30150,30150,30150,1
|
|
20231012,142500,95510300,30100,30100,30100,30100,5
|
|
20231012,142400,95359800,30150,30150,30150,30150,0
|
|
20231012,142300,95359800,30150,30150,30150,30150,5
|
|
20231012,142200,95209050,30150,30150,30150,30150,105
|
|
20231012,142100,92043300,30100,30100,30150,30100,20
|
|
20231012,142000,91440550,30100,30100,30100,30100,1
|
|
20231012,141900,91410450,30150,30150,30150,30150,1
|
|
20231012,141800,91380300,30100,30100,30100,30100,3
|
|
20231012,141700,91290000,30100,30100,30100,30100,5
|
|
20231012,141600,91139500,30100,30100,30100,30100,2
|
|
20231012,141500,91079300,30100,30100,30100,30100,1
|
|
20231012,141400,91049200,30100,30100,30100,30100,2
|
|
20231012,141300,90989000,30100,30150,30150,30100,4
|
|
20231012,141200,90868550,30150,30100,30150,30100,18
|
|
20231012,141100,90326450,30100,30100,30100,30100,2
|
|
20231012,141000,90266250,30100,30100,30100,30100,3
|
|
20231012,140900,90175950,30150,30100,30150,30100,31
|
|
20231012,140800,89241350,30100,30100,30100,30100,3
|
|
20231012,140700,89151050,30100,30100,30100,30100,0
|
|
20231012,140600,89151050,30100,30100,30100,30100,7
|
|
20231012,140500,88940350,30150,30150,30150,30150,0
|
|
20231012,140400,88940350,30150,30100,30150,30100,4
|
|
20231012,140300,88819900,30100,30100,30100,30100,4
|
|
20231012,140200,88699500,30100,30100,30100,30100,0
|
|
20231012,140100,88699500,30100,30100,30100,30100,2
|
|
20231012,140000,88639300,30100,30100,30100,30100,2
|
|
20231012,135900,88579100,30100,30100,30100,30100,6
|
|
20231012,135800,88398500,30100,30100,30100,30100,0
|
|
20231012,135700,88398500,30100,30100,30100,30100,1
|
|
20231012,135600,88368400,30100,30100,30150,30100,5
|
|
20231012,135500,88217850,30100,30100,30100,30100,1
|
|
20231012,135400,88187750,30100,30100,30100,30100,4
|
|
20231012,135300,88067350,30100,30100,30100,30100,0
|
|
20231012,135200,88067350,30100,30100,30100,30100,3
|
|
20231012,135100,87977050,30100,30100,30100,30100,14
|
|
20231012,135000,87555650,30100,30100,30100,30100,0
|
|
20231012,134900,87555650,30100,30100,30100,30100,4
|
|
20231012,134800,87435250,30100,30100,30100,30100,4
|
|
20231012,134700,87314850,30100,30150,30150,30100,86
|
|
20231012,134600,84726200,30100,30100,30100,30100,2
|
|
20231012,134500,84666000,30100,30100,30100,30100,4
|
|
20231012,134400,84545600,30100,30100,30100,30100,3
|
|
20231012,134300,84455300,30100,30100,30100,30100,1
|
|
20231012,134200,84425200,30100,30100,30100,30100,13
|
|
20231012,134100,84033900,30100,30100,30100,30100,3
|
|
20231012,134000,83943600,30100,30100,30100,30100,0
|
|
20231012,133900,83943600,30100,30100,30100,30100,4
|
|
20231012,133800,83823200,30150,30100,30150,30100,2
|
|
20231012,133700,83762950,30100,30100,30100,30100,5
|
|
20231012,133600,83612450,30100,30100,30100,30100,1
|
|
20231012,133500,83582350,30100,30100,30100,30100,0
|
|
20231012,133400,83582350,30100,30100,30100,30100,5
|
|
20231012,133300,83431850,30100,30100,30100,30100,0
|
|
20231012,133200,83431850,30100,30100,30100,30100,12
|
|
20231012,133100,83070650,30100,30100,30100,30100,0
|
|
20231012,133000,83070650,30100,30150,30150,30100,4
|
|
20231012,132900,82950200,30100,30100,30100,30100,3
|
|
20231012,132800,82859900,30100,30100,30100,30100,0
|
|
20231012,132700,82859900,30100,30100,30100,30100,3
|
|
20231012,132600,82769600,30100,30100,30100,30100,3
|
|
20231012,132500,82679300,30100,30100,30100,30100,2
|
|
20231012,132400,82619100,30100,30100,30100,30100,0
|
|
20231012,132300,82619100,30100,30100,30100,30100,3
|
|
20231012,132200,82528800,30100,30100,30100,30100,2
|
|
20231012,132100,82468600,30150,30100,30150,30100,2
|
|
20231012,132000,82408350,30100,30100,30100,30100,12
|
|
20231012,131900,82047150,30100,30100,30100,30100,3
|
|
20231012,131800,81956850,30100,30100,30100,30100,0
|
|
20231012,131700,81956850,30100,30100,30100,30100,2
|
|
20231012,131600,81896650,30100,30100,30100,30100,3
|
|
20231012,131500,81806350,30100,30100,30100,30100,3
|
|
20231012,131400,81716050,30150,30150,30150,30150,0
|
|
20231012,131300,81716050,30150,30150,30150,30150,148
|
|
20231012,131200,77253850,30150,30100,30150,30100,5
|
|
20231012,131100,77103300,30150,30150,30150,30150,24
|
|
20231012,131000,76379700,30150,30150,30150,30150,3
|
|
20231012,130900,76289250,30150,30150,30150,30150,0
|
|
20231012,130800,76289250,30150,30100,30150,30100,219
|
|
20231012,130700,69686500,30100,30100,30100,30100,0
|
|
20231012,130600,69686500,30100,30100,30100,30100,0
|
|
20231012,130500,69686500,30100,30100,30100,30100,5
|
|
20231012,130400,69536000,30150,30150,30150,30150,1
|
|
20231012,130300,69505850,30100,30100,30100,30100,12
|
|
20231012,130200,69144650,30150,30150,30150,30150,39
|
|
20231012,130100,67968800,30100,30100,30100,30100,3
|
|
20231012,130000,67878500,30100,30100,30100,30100,2
|
|
20231012,125900,67818300,30100,30100,30100,30100,0
|
|
20231012,125800,67818300,30100,30100,30100,30100,2
|
|
20231012,125700,67758100,30100,30100,30100,30100,3
|
|
20231012,125600,67667800,30100,30100,30100,30100,0
|
|
20231012,125500,67667800,30100,30100,30100,30100,2
|
|
20231012,125400,67607600,30100,30100,30100,30100,2
|
|
20231012,125300,67547400,30100,30100,30100,30100,2
|
|
20231012,125200,67487200,30100,30100,30100,30100,0
|
|
20231012,125100,67487200,30100,30100,30100,30100,2
|
|
20231012,125000,67427000,30100,30100,30100,30100,3
|
|
20231012,124900,67336700,30100,30100,30100,30100,0
|
|
20231012,124800,67336700,30100,30100,30150,30100,21
|
|
20231012,124700,66704100,30100,30100,30100,30100,0
|
|
20231012,124600,66704100,30100,30100,30150,30100,6
|
|
20231012,124500,66523450,30100,30100,30100,30100,0
|
|
20231012,124400,66523450,30100,30100,30100,30100,0
|
|
20231012,124300,66523450,30100,30100,30100,30100,61
|
|
20231012,124200,64687350,30100,30100,30100,30100,0
|
|
20231012,124100,64687350,30100,30100,30100,30100,12
|
|
20231012,124000,64326150,30100,30100,30100,30100,0
|
|
20231012,123900,64326150,30100,30100,30100,30100,3
|
|
20231012,123800,64235850,30100,30100,30100,30100,2
|
|
20231012,123700,64175650,30100,30100,30100,30100,0
|
|
20231012,123600,64175650,30100,30100,30100,30100,5
|
|
20231012,123500,64025150,30100,30100,30100,30100,0
|
|
20231012,123400,64025150,30100,30100,30100,30100,0
|
|
20231012,123300,64025150,30100,30100,30100,30100,12
|
|
20231012,123200,63663950,30100,30100,30100,30100,2
|
|
20231012,123100,63603750,30100,30100,30100,30100,2
|
|
20231012,123000,63543550,30100,30100,30100,30100,0
|
|
20231012,122900,63543550,30100,30100,30100,30100,2
|
|
20231012,122800,63483350,30100,30100,30100,30100,3
|
|
20231012,122700,63393050,30100,30100,30100,30100,0
|
|
20231012,122600,63393050,30100,30100,30100,30100,2
|
|
20231012,122500,63332850,30100,30100,30100,30100,3
|
|
20231012,122400,63242550,30100,30100,30100,30100,2
|
|
20231012,122300,63182350,30100,30100,30100,30100,0
|
|
20231012,122200,63182350,30100,30100,30100,30100,0
|
|
20231012,122100,63182350,30100,30150,30150,30100,126
|
|
20231012,122000,59384250,30150,30150,30150,30150,0
|
|
20231012,121900,59384250,30150,30150,30150,30150,2
|
|
20231012,121800,59323950,30150,30150,30150,30150,0
|
|
20231012,121700,59323950,30150,30150,30150,30150,3
|
|
20231012,121600,59233500,30150,30150,30150,30150,2
|
|
20231012,121500,59173200,30150,30150,30150,30150,0
|
|
20231012,121400,59173200,30150,30150,30150,30150,5
|
|
20231012,121300,59022450,30150,30150,30150,30150,0
|
|
20231012,121200,59022450,30150,30150,30150,30150,2
|
|
20231012,121100,58962150,30150,30150,30150,30150,0
|
|
20231012,121000,58962150,30150,30150,30150,30150,2
|
|
20231012,120900,58901850,30150,30150,30150,30150,2
|
|
20231012,120800,58841550,30150,30150,30150,30150,0
|
|
20231012,120700,58841550,30150,30150,30150,30150,2
|
|
20231012,120600,58781250,30150,30150,30150,30150,3
|
|
20231012,120500,58690800,30150,30150,30150,30150,0
|
|
20231012,120400,58690800,30150,30150,30150,30150,2
|
|
20231012,120300,58630500,30150,30150,30150,30150,3
|
|
20231012,120200,58540050,30150,30150,30150,30150,2
|
|
20231012,120100,58479750,30200,30200,30200,30200,0
|
|
20231012,120000,58479750,30200,30200,30200,30200,10
|
|
20231012,115900,58177750,30200,30150,30200,30150,9
|
|
20231012,115800,57906350,30150,30150,30150,30150,0
|
|
20231012,115700,57906350,30150,30150,30150,30150,2
|
|
20231012,115600,57846050,30150,30150,30150,30150,3
|
|
20231012,115500,57755600,30150,30150,30150,30150,2
|
|
20231012,115400,57695300,30150,30150,30150,30150,0
|
|
20231012,115300,57695300,30150,30150,30150,30150,0
|
|
20231012,115200,57695300,30150,30150,30150,30150,5
|
|
20231012,115100,57544550,30150,30150,30150,30150,0
|
|
20231012,115000,57544550,30150,30150,30150,30150,2
|
|
20231012,114900,57484250,30150,30150,30150,30150,0
|
|
20231012,114800,57484250,30150,30150,30150,30150,2
|
|
20231012,114700,57423950,30150,30150,30150,30150,2
|
|
20231012,114600,57363650,30150,30150,30150,30150,0
|
|
20231012,114500,57363650,30150,30150,30150,30150,5
|
|
20231012,114400,57212900,30150,30150,30150,30150,0
|
|
20231012,114300,57212900,30150,30150,30150,30150,2
|
|
20231012,114200,57152600,30150,30150,30150,30150,0
|
|
20231012,114100,57152600,30150,30150,30150,30150,3
|
|
20231012,114000,57062150,30150,30150,30150,30150,2
|
|
20231012,113900,57001850,30150,30150,30150,30150,0
|
|
20231012,113800,57001850,30150,30150,30200,30150,27
|
|
20231012,113700,56187000,30150,30150,30150,30150,3
|
|
20231012,113600,56096550,30150,30150,30150,30150,0
|
|
20231012,113500,56096550,30150,30150,30150,30150,2
|
|
20231012,113400,56036250,30150,30150,30150,30150,3
|
|
20231012,113300,55945800,30150,30150,30150,30150,2
|
|
20231012,113200,55885500,30150,30150,30150,30150,0
|
|
20231012,113100,55885500,30150,30150,30150,30150,0
|
|
20231012,113000,55885500,30150,30150,30150,30150,2
|
|
20231012,112900,55825200,30200,30200,30200,30200,1
|
|
20231012,112800,55795000,30150,30150,30150,30150,2
|
|
20231012,112700,55734700,30200,30200,30200,30200,2
|
|
20231012,112600,55674300,30250,30200,30250,30200,5
|
|
20231012,112500,55523150,30200,30200,30200,30200,0
|
|
20231012,112400,55523150,30200,30200,30200,30200,0
|
|
20231012,112300,55523150,30200,30200,30200,30200,5
|
|
20231012,112200,55372150,30200,30200,30200,30200,0
|
|
20231012,112100,55372150,30200,30200,30200,30200,2
|
|
20231012,112000,55311750,30200,30200,30200,30200,45
|
|
20231012,111900,53952750,30200,30200,30200,30200,3
|
|
20231012,111800,53862150,30200,30200,30200,30200,48
|
|
20231012,111700,52412550,30150,30150,30150,30150,0
|
|
20231012,111600,52412550,30150,30150,30150,30150,5
|
|
20231012,111500,52261800,30200,30200,30200,30200,1
|
|
20231012,111400,52231600,30150,30150,30150,30150,0
|
|
20231012,111300,52231600,30150,30150,30150,30150,0
|
|
20231012,111200,52231600,30150,30150,30150,30150,23
|
|
20231012,111100,51538150,30100,30100,30100,30100,0
|
|
20231012,111000,51538150,30100,30100,30100,30100,0
|
|
20231012,110900,51538150,30100,30100,30100,30100,0
|
|
20231012,110800,51538150,30100,30100,30100,30100,2
|
|
20231012,110700,51477950,30100,30100,30100,30100,0
|
|
20231012,110600,51477950,30100,30100,30100,30100,0
|
|
20231012,110500,51477950,30100,30100,30100,30100,3
|
|
20231012,110400,51387650,30100,30100,30100,30100,0
|
|
20231012,110300,51387650,30100,30100,30100,30100,1
|
|
20231012,110200,51357550,30100,30100,30100,30100,0
|
|
20231012,110100,51357550,30100,30100,30100,30100,3
|
|
20231012,110000,51267250,30100,30100,30100,30100,0
|
|
20231012,105900,51267250,30100,30100,30100,30100,10
|
|
20231012,105800,50966250,30100,30100,30100,30100,0
|
|
20231012,105700,50966250,30100,30100,30100,30100,3
|
|
20231012,105600,50875950,30150,30150,30150,30150,0
|
|
20231012,105500,50875950,30150,30150,30150,30150,0
|
|
20231012,105400,50875950,30150,30150,30150,30150,3
|
|
20231012,105300,50785500,30100,30100,30100,30100,0
|
|
20231012,105200,50785500,30100,30100,30100,30100,0
|
|
20231012,105100,50785500,30100,30100,30100,30100,0
|
|
20231012,105000,50785500,30100,30100,30100,30100,3
|
|
20231012,104900,50695200,30200,30150,30200,30150,39
|
|
20231012,104800,49517600,30150,30150,30150,30150,2
|
|
20231012,104700,49457300,30100,30100,30100,30100,2
|
|
20231012,104600,49397100,30100,30100,30100,30100,0
|
|
20231012,104500,49397100,30100,30100,30100,30100,0
|
|
20231012,104400,49397100,30100,30100,30100,30100,0
|
|
20231012,104300,49397100,30100,30100,30100,30100,3
|
|
20231012,104200,49306800,30100,30100,30100,30100,0
|
|
20231012,104100,49306800,30100,30100,30100,30100,0
|
|
20231012,104000,49306800,30100,30100,30100,30100,0
|
|
20231012,103900,49306800,30100,30100,30100,30100,3
|
|
20231012,103800,49216500,30250,30250,30250,30250,0
|
|
20231012,103700,49216500,30250,30250,30250,30250,0
|
|
20231012,103600,49216500,30250,30050,30250,30050,103
|
|
20231012,103500,46109350,30050,30050,30050,30050,0
|
|
20231012,103400,46109350,30050,30050,30050,30050,0
|
|
20231012,103300,46109350,30050,30050,30050,30050,0
|
|
20231012,103200,46109350,30050,30050,30050,30050,3
|
|
20231012,103100,46019200,30100,30100,30100,30100,0
|
|
20231012,103000,46019200,30100,30100,30100,30100,0
|
|
20231012,102900,46019200,30100,30100,30100,30100,0
|
|
20231012,102800,46019200,30100,30150,30150,30100,2
|
|
20231012,102700,45958950,30150,30150,30150,30150,6
|
|
20231012,102600,45778050,30100,30100,30100,30100,35
|
|
20231012,102500,44724550,30050,30050,30050,30050,0
|
|
20231012,102400,44724550,30050,30050,30050,30050,0
|
|
20231012,102300,44724550,30050,30050,30050,30050,0
|
|
20231012,102200,44724550,30050,30050,30050,30050,0
|
|
20231012,102100,44724550,30050,30050,30050,30050,0
|
|
20231012,102000,44724550,30050,30050,30050,30050,1
|
|
20231012,101900,44694500,30100,30100,30100,30100,1
|
|
20231012,101800,44664400,30050,30050,30050,30050,0
|
|
20231012,101700,44664400,30050,30050,30050,30050,0
|
|
20231012,101600,44664400,30050,30050,30050,30050,0
|
|
20231012,101500,44664400,30050,30050,30050,30050,0
|
|
20231012,101400,44664400,30050,30050,30050,30050,0
|
|
20231012,101300,44664400,30050,30050,30050,30050,0
|
|
20231012,101200,44664400,30050,30050,30050,30050,0
|
|
20231012,101100,44664400,30050,30050,30050,30050,0
|
|
20231012,101000,44664400,30050,30050,30050,30050,0
|
|
20231012,100900,44664400,30050,30050,30050,30050,0
|
|
20231012,100800,44664400,30050,30050,30050,30050,1
|
|
20231012,100700,44634350,30100,30100,30100,30100,1
|
|
20231012,100600,44604250,30100,30100,30100,30100,14
|
|
20231012,100500,44182850,30100,30100,30100,30100,0
|
|
20231012,100400,44182850,30100,30100,30100,30100,218
|
|
20231012,100300,37621050,30100,30100,30100,30100,42
|
|
20231012,100200,36356850,30150,30150,30150,30150,0
|
|
20231012,100100,36356850,30150,30150,30150,30150,0
|
|
20231012,100000,36356850,30150,30150,30150,30150,0
|
|
20231012,095900,36356850,30150,30150,30150,30150,0
|
|
20231012,095800,36356850,30150,30150,30150,30150,0
|
|
20231012,095700,36356850,30150,30150,30150,30150,10
|
|
20231012,095600,36055350,30150,30150,30150,30150,0
|
|
20231012,095500,36055350,30150,30150,30150,30150,0
|
|
20231012,095400,36055350,30150,30150,30150,30150,0
|
|
20231012,095300,36055350,30150,30150,30150,30150,0
|
|
20231012,095200,36055350,30150,30150,30150,30150,105
|
|
20231012,095100,32889600,30150,30150,30150,30150,215
|
|
20231012,095000,26407350,30100,30100,30100,30100,0
|
|
20231012,094900,26407350,30100,30100,30100,30100,0
|
|
20231012,094800,26407350,30100,30100,30100,30100,23
|
|
20231012,094700,25715050,30050,30050,30050,30050,0
|
|
20231012,094600,25715050,30050,30050,30050,30050,0
|
|
20231012,094500,25715050,30050,30050,30050,30050,0
|
|
20231012,094400,25715050,30050,30050,30050,30050,0
|
|
20231012,094300,25715050,30050,30050,30050,30050,1
|
|
20231012,094200,25685000,30050,30050,30050,30050,0
|
|
20231012,094100,25685000,30050,30050,30050,30050,0
|
|
20231012,094000,25685000,30050,30050,30050,30050,0
|
|
20231012,093900,25685000,30050,30050,30050,30050,0
|
|
20231012,093800,25685000,30050,30050,30050,30050,40
|
|
20231012,093700,24483000,30050,30050,30050,30050,0
|
|
20231012,093600,24483000,30050,30050,30050,30050,1
|
|
20231012,093500,24452950,30050,30050,30050,30050,0
|
|
20231012,093400,24452950,30050,30050,30050,30050,0
|
|
20231012,093300,24452950,30050,30050,30050,30050,0
|
|
20231012,093200,24452950,30050,30050,30050,30050,0
|
|
20231012,093100,24452950,30050,30050,30050,30050,0
|
|
20231012,093000,24452950,30050,30050,30050,30050,0
|
|
20231012,092900,24452950,30050,30050,30050,30050,0
|
|
20231012,092800,24452950,30050,30050,30050,30050,0
|
|
20231012,092700,24452950,30050,30050,30050,30050,0
|
|
20231012,092600,24452950,30050,30050,30050,30050,0
|
|
20231012,092500,24452950,30050,30050,30050,30050,0
|
|
20231012,092400,24452950,30050,30050,30050,30050,30
|
|
20231012,092300,23551450,30050,30100,30100,30050,207
|
|
20231012,092200,17328100,30100,30100,30100,30100,0
|
|
20231012,092100,17328100,30100,30150,30150,30100,30
|
|
20231012,092000,16424100,30150,30150,30150,30150,0
|
|
20231012,091900,16424100,30150,30150,30150,30150,0
|
|
20231012,091800,16424100,30150,30150,30150,30150,0
|
|
20231012,091700,16424100,30150,30150,30150,30150,33
|
|
20231012,091600,15429150,30150,30150,30150,30150,0
|
|
20231012,091500,15429150,30150,30150,30150,30150,39
|
|
20231012,091400,14253300,30150,30150,30150,30150,0
|
|
20231012,091300,14253300,30150,30200,30200,30150,186
|
|
20231012,091200,8638400,30250,30250,30250,30250,0
|
|
20231012,091100,8638400,30250,30250,30250,30250,1
|
|
20231012,091000,8608150,30350,30400,30400,30350,46
|
|
20231012,090900,7212000,30350,30350,30350,30350,5
|
|
20231012,090800,7060250,30350,30350,30350,30350,1
|
|
20231012,090700,7029900,30150,30150,30150,30150,4
|
|
20231012,090600,6909300,30150,30150,30150,30150,1
|
|
20231012,090500,6879150,30150,30300,30350,30150,126
|
|
20231012,090400,3069750,30050,30100,30100,30050,10
|
|
20231012,090300,2769200,30050,30050,30050,30050,0
|
|
20231012,090200,2769200,30050,30150,30150,30050,80
|
|
20231012,090100,363600,30300,30300,30300,30300,0
|
|
20231012,090000,363600,30300,30300,30300,30300,12
|