583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184000,3018150,49750,49750,49750,49750,3
|
|
20231017,183900,3018150,49750,49750,49750,49750,0
|
|
20231017,183800,3018150,49750,49750,49750,49750,0
|
|
20231017,183700,3018150,49750,49750,49750,49750,0
|
|
20231017,183600,3018150,49750,49750,49750,49750,0
|
|
20231017,183500,3018150,49750,49750,49750,49750,0
|
|
20231017,183400,3018150,49750,49750,49750,49750,0
|
|
20231017,183300,3018150,49750,49750,49750,49750,0
|
|
20231017,183200,3018150,49750,49750,49750,49750,0
|
|
20231017,183100,3018150,49750,49750,49750,49750,0
|
|
20231017,183000,3018150,49750,49750,49750,49750,0
|
|
20231017,182900,3018150,49750,49750,49750,49750,0
|
|
20231017,182800,3018150,49750,49750,49750,49750,0
|
|
20231017,182700,3018150,49750,49750,49750,49750,0
|
|
20231017,182600,3018150,49750,49750,49750,49750,0
|
|
20231017,182500,3018150,49750,49750,49750,49750,0
|
|
20231017,182400,3018150,49750,49750,49750,49750,0
|
|
20231017,182300,3018150,49750,49750,49750,49750,0
|
|
20231017,182200,3018150,49750,49750,49750,49750,0
|
|
20231017,182100,3018150,49750,49750,49750,49750,0
|
|
20231017,182000,3018150,49750,49750,49750,49750,0
|
|
20231017,181900,3018150,49750,49750,49750,49750,0
|
|
20231017,181800,3018150,49750,49750,49750,49750,0
|
|
20231017,181700,3018150,49750,49750,49750,49750,0
|
|
20231017,181600,3018150,49750,49750,49750,49750,0
|
|
20231017,181500,3018150,49750,49750,49750,49750,0
|
|
20231017,181400,3018150,49750,49750,49750,49750,0
|
|
20231017,181300,3018150,49750,49750,49750,49750,0
|
|
20231017,181200,3018150,49750,49750,49750,49750,0
|
|
20231017,181100,3018150,49750,49750,49750,49750,0
|
|
20231017,181000,3018150,49750,49750,49750,49750,3
|
|
20231017,180900,3018150,49750,49750,49750,49750,0
|
|
20231017,180800,3018150,49750,49750,49750,49750,0
|
|
20231017,180700,3018150,49750,49750,49750,49750,0
|
|
20231017,180600,3018150,49750,49750,49750,49750,0
|
|
20231017,180500,3018150,49750,49750,49750,49750,0
|
|
20231017,180400,3018150,49750,49750,49750,49750,0
|
|
20231017,180300,3018150,49750,49750,49750,49750,0
|
|
20231017,180200,3018150,49750,49750,49750,49750,0
|
|
20231017,180100,3018150,49750,49750,49750,49750,0
|
|
20231017,180000,3018150,49750,49750,49750,49750,0
|
|
20231017,175900,3018150,49750,49750,49750,49750,0
|
|
20231017,175800,3018150,49750,49750,49750,49750,0
|
|
20231017,175700,3018150,49750,49750,49750,49750,0
|
|
20231017,175600,3018150,49750,49750,49750,49750,0
|
|
20231017,175500,3018150,49750,49750,49750,49750,0
|
|
20231017,175400,3018150,49750,49750,49750,49750,0
|
|
20231017,175300,3018150,49750,49750,49750,49750,0
|
|
20231017,175200,3018150,49750,49750,49750,49750,0
|
|
20231017,175100,3018150,49750,49750,49750,49750,0
|
|
20231017,175000,3018150,49750,49750,49750,49750,0
|
|
20231017,174900,3018150,49750,49750,49750,49750,0
|
|
20231017,174800,3018150,49750,49750,49750,49750,0
|
|
20231017,174700,3018150,49750,49750,49750,49750,0
|
|
20231017,174600,3018150,49750,49750,49750,49750,0
|
|
20231017,174500,3018150,49750,49750,49750,49750,0
|
|
20231017,174400,3018150,49750,49750,49750,49750,0
|
|
20231017,174300,3018150,49750,49750,49750,49750,0
|
|
20231017,174200,3018150,49750,49750,49750,49750,0
|
|
20231017,174100,3018150,49750,49750,49750,49750,0
|
|
20231017,174000,3018150,49750,49750,49750,49750,3
|
|
20231017,173900,3018150,49750,49750,49750,49750,0
|
|
20231017,173800,3018150,49750,49750,49750,49750,0
|
|
20231017,173700,3018150,49750,49750,49750,49750,0
|
|
20231017,173600,3018150,49750,49750,49750,49750,0
|
|
20231017,173500,3018150,49750,49750,49750,49750,0
|
|
20231017,173400,3018150,49750,49750,49750,49750,0
|
|
20231017,173300,3018150,49750,49750,49750,49750,0
|
|
20231017,173200,3018150,49750,49750,49750,49750,0
|
|
20231017,173100,3018150,49750,49750,49750,49750,0
|
|
20231017,173000,3018150,49750,49750,49750,49750,0
|
|
20231017,172900,3018150,49750,49750,49750,49750,0
|
|
20231017,172800,3018150,49750,49750,49750,49750,0
|
|
20231017,172700,3018150,49750,49750,49750,49750,0
|
|
20231017,172600,3018150,49750,49750,49750,49750,0
|
|
20231017,172500,3018150,49750,49750,49750,49750,0
|
|
20231017,172400,3018150,49750,49750,49750,49750,0
|
|
20231017,172300,3018150,49750,49750,49750,49750,0
|
|
20231017,172200,3018150,49750,49750,49750,49750,0
|
|
20231017,172100,3018150,49750,49750,49750,49750,0
|
|
20231017,172000,3018150,49750,49750,49750,49750,0
|
|
20231017,171900,3018150,49750,49750,49750,49750,0
|
|
20231017,171800,3018150,49750,49750,49750,49750,0
|
|
20231017,171700,3018150,49750,49750,49750,49750,0
|
|
20231017,171600,3018150,49750,49750,49750,49750,0
|
|
20231017,171500,3018150,49750,49750,49750,49750,0
|
|
20231017,171400,3018150,49750,49750,49750,49750,0
|
|
20231017,171300,3018150,49750,49750,49750,49750,0
|
|
20231017,171200,3018150,49750,49750,49750,49750,0
|
|
20231017,171100,3018150,49750,49750,49750,49750,0
|
|
20231017,171000,3018150,49750,49750,49750,49750,3
|
|
20231017,170900,3018150,49750,49750,49750,49750,0
|
|
20231017,170800,3018150,49750,49750,49750,49750,0
|
|
20231017,170700,3018150,49750,49750,49750,49750,0
|
|
20231017,170600,3018150,49750,49750,49750,49750,0
|
|
20231017,170500,3018150,49750,49750,49750,49750,0
|
|
20231017,170400,3018150,49750,49750,49750,49750,0
|
|
20231017,170300,3018150,49750,49750,49750,49750,0
|
|
20231017,170200,3018150,49750,49750,49750,49750,0
|
|
20231017,170100,3018150,49750,49750,49750,49750,0
|
|
20231017,170000,3018150,49750,49750,49750,49750,0
|
|
20231017,165900,3018150,49750,49750,49750,49750,0
|
|
20231017,165800,3018150,49750,49750,49750,49750,0
|
|
20231017,165700,3018150,49750,49750,49750,49750,0
|
|
20231017,165600,3018150,49750,49750,49750,49750,0
|
|
20231017,165500,3018150,49750,49750,49750,49750,0
|
|
20231017,165400,3018150,49750,49750,49750,49750,0
|
|
20231017,165300,3018150,49750,49750,49750,49750,0
|
|
20231017,165200,3018150,49750,49750,49750,49750,0
|
|
20231017,165100,3018150,49750,49750,49750,49750,0
|
|
20231017,165000,3018150,49750,49750,49750,49750,0
|
|
20231017,164900,3018150,49750,49750,49750,49750,0
|
|
20231017,164800,3018150,49750,49750,49750,49750,0
|
|
20231017,164700,3018150,49750,49750,49750,49750,0
|
|
20231017,164600,3018150,49750,49750,49750,49750,0
|
|
20231017,164500,3018150,49750,49750,49750,49750,0
|
|
20231017,164400,3018150,49750,49750,49750,49750,0
|
|
20231017,164300,3018150,49750,49750,49750,49750,0
|
|
20231017,164200,3018150,49750,49750,49750,49750,0
|
|
20231017,164100,3018150,49750,49750,49750,49750,0
|
|
20231017,164000,3018150,49750,49750,49750,49750,3
|
|
20231017,163900,3018150,49750,49750,49750,49750,0
|
|
20231017,163800,3018150,49750,49750,49750,49750,0
|
|
20231017,163700,3018150,49750,49750,49750,49750,0
|
|
20231017,163600,3018150,49750,49750,49750,49750,0
|
|
20231017,163500,3018150,49750,49750,49750,49750,0
|
|
20231017,163400,3018150,49750,49750,49750,49750,0
|
|
20231017,163300,3018150,49750,49750,49750,49750,0
|
|
20231017,163200,3018150,49750,49750,49750,49750,0
|
|
20231017,163100,3018150,49750,49750,49750,49750,0
|
|
20231017,163000,3018150,49750,49750,49750,49750,0
|
|
20231017,162900,3018150,49750,49750,49750,49750,0
|
|
20231017,162800,3018150,49750,49750,49750,49750,0
|
|
20231017,162700,3018150,49750,49750,49750,49750,0
|
|
20231017,162600,3018150,49750,49750,49750,49750,0
|
|
20231017,162500,3018150,49750,49750,49750,49750,0
|
|
20231017,162400,3018150,49750,49750,49750,49750,0
|
|
20231017,162300,3018150,49750,49750,49750,49750,0
|
|
20231017,162200,3018150,49750,49750,49750,49750,0
|
|
20231017,162100,3018150,49750,49750,49750,49750,0
|
|
20231017,162000,3018150,49750,49750,49750,49750,0
|
|
20231017,161900,3018150,49750,49750,49750,49750,0
|
|
20231017,161800,3018150,49750,49750,49750,49750,0
|
|
20231017,161700,3018150,49750,49750,49750,49750,0
|
|
20231017,161600,3018150,49750,49750,49750,49750,0
|
|
20231017,161500,3018150,49750,49750,49750,49750,0
|
|
20231017,161400,3018150,49750,49750,49750,49750,0
|
|
20231017,161300,3018150,49750,49750,49750,49750,0
|
|
20231017,161200,3018150,49750,49750,49750,49750,0
|
|
20231017,161100,3018150,49750,49750,49750,49750,0
|
|
20231017,161000,3018150,49750,49750,49750,49750,3
|
|
20231017,160900,3018150,49750,49750,49750,49750,0
|
|
20231017,160800,3018150,49750,49750,49750,49750,0
|
|
20231017,160700,3018150,49750,49750,49750,49750,0
|
|
20231017,160600,3018150,49750,49750,49750,49750,0
|
|
20231017,160500,3018150,49750,49750,49750,49750,0
|
|
20231017,160400,3018150,49750,49750,49750,49750,0
|
|
20231017,160300,3018150,49750,49750,49750,49750,0
|
|
20231017,160200,3018150,49750,49750,49750,49750,0
|
|
20231017,160100,3018150,49750,49750,49750,49750,0
|
|
20231017,160000,3018150,49750,49750,49750,49750,0
|
|
20231017,155900,3018150,49750,49750,49750,49750,0
|
|
20231017,155800,3018150,49750,49750,49750,49750,0
|
|
20231017,155700,3018150,49750,49750,49750,49750,0
|
|
20231017,155600,3018150,49750,49750,49750,49750,0
|
|
20231017,155500,3018150,49750,49750,49750,49750,0
|
|
20231017,155400,3018150,49750,49750,49750,49750,0
|
|
20231017,155300,3018150,49750,49750,49750,49750,0
|
|
20231017,155200,3018150,49750,49750,49750,49750,0
|
|
20231017,155100,3018150,49750,49750,49750,49750,0
|
|
20231017,155000,3018150,49750,49750,49750,49750,0
|
|
20231017,154900,3018150,49750,49750,49750,49750,0
|
|
20231017,154800,3018150,49750,49750,49750,49750,0
|
|
20231017,154700,3018150,49750,49750,49750,49750,0
|
|
20231017,154600,3018150,49750,49750,49750,49750,0
|
|
20231017,154500,3018150,49750,49750,49750,49750,0
|
|
20231017,154400,3018150,49750,49750,49750,49750,0
|
|
20231017,154300,3018150,49750,49750,49750,49750,0
|
|
20231017,154200,3018150,49750,49750,49750,49750,0
|
|
20231017,154100,3018150,49750,49750,49750,49750,0
|
|
20231017,154000,3018150,49750,49750,49750,49750,3
|
|
20231017,153900,3018150,49750,49750,49750,49750,0
|
|
20231017,153800,3018150,49750,49750,49750,49750,0
|
|
20231017,153700,3018150,49750,49750,49750,49750,0
|
|
20231017,153600,3018150,49750,49750,49750,49750,0
|
|
20231017,153500,3018150,49750,49750,49750,49750,0
|
|
20231017,153400,3018150,49750,49750,49750,49750,0
|
|
20231017,153300,3018150,49750,49750,49750,49750,0
|
|
20231017,153200,3018150,49750,49750,49750,49750,0
|
|
20231017,153100,3018150,49750,49750,49750,49750,0
|
|
20231017,153000,3018150,49750,49750,49750,49750,3
|
|
20231017,152900,2868900,49800,49800,49800,49800,0
|
|
20231017,152800,2868900,49800,49800,49800,49800,0
|
|
20231017,152700,2868900,49800,49800,49800,49800,0
|
|
20231017,152600,2868900,49800,49800,49800,49800,0
|
|
20231017,152500,2868900,49800,49800,49800,49800,0
|
|
20231017,152400,2868900,49800,49800,49800,49800,0
|
|
20231017,152300,2868900,49800,49800,49800,49800,0
|
|
20231017,152200,2868900,49800,49800,49800,49800,0
|
|
20231017,152100,2868900,49800,49800,49800,49800,0
|
|
20231017,152000,2868900,49800,49800,49800,49800,0
|
|
20231017,151900,2868900,49800,49800,49800,49800,0
|
|
20231017,151800,2868900,49800,49800,49800,49800,0
|
|
20231017,151700,2868900,49800,49800,49800,49800,0
|
|
20231017,151600,2868900,49800,49800,49800,49800,0
|
|
20231017,151500,2868900,49800,49800,49800,49800,0
|
|
20231017,151400,2868900,49800,49800,49800,49800,0
|
|
20231017,151300,2868900,49800,49800,49800,49800,0
|
|
20231017,151200,2868900,49800,49800,49800,49800,0
|
|
20231017,151100,2868900,49800,49800,49800,49800,0
|
|
20231017,151000,2868900,49800,49800,49800,49800,0
|
|
20231017,150900,2868900,49800,49800,49800,49800,0
|
|
20231017,150800,2868900,49800,49800,49800,49800,0
|
|
20231017,150700,2868900,49800,49800,49800,49800,0
|
|
20231017,150600,2868900,49800,49800,49800,49800,0
|
|
20231017,150500,2868900,49800,49800,49800,49800,0
|
|
20231017,150400,2868900,49800,49800,49800,49800,0
|
|
20231017,150300,2868900,49800,49800,49800,49800,0
|
|
20231017,150200,2868900,49800,49800,49800,49800,0
|
|
20231017,150100,2868900,49800,49800,49800,49800,0
|
|
20231017,150000,2868900,49800,49800,49800,49800,0
|
|
20231017,145900,2868900,49800,49800,49800,49800,0
|
|
20231017,145800,2868900,49800,49800,49800,49800,0
|
|
20231017,145700,2868900,49800,49800,49800,49800,0
|
|
20231017,145600,2868900,49800,49800,49800,49800,0
|
|
20231017,145500,2868900,49800,49800,49800,49800,0
|
|
20231017,145400,2868900,49800,49800,49800,49800,0
|
|
20231017,145300,2868900,49800,49800,49800,49800,0
|
|
20231017,145200,2868900,49800,49800,49800,49800,0
|
|
20231017,145100,2868900,49800,49800,49800,49800,0
|
|
20231017,145000,2868900,49800,49800,49800,49800,0
|
|
20231017,144900,2868900,49800,49800,49800,49800,0
|
|
20231017,144800,2868900,49800,49800,49800,49800,0
|
|
20231017,144700,2868900,49800,49800,49800,49800,0
|
|
20231017,144600,2868900,49800,49800,49800,49800,0
|
|
20231017,144500,2868900,49800,49800,49800,49800,0
|
|
20231017,144400,2868900,49800,49800,49800,49800,0
|
|
20231017,144300,2868900,49800,49800,49800,49800,0
|
|
20231017,144200,2868900,49800,49800,49800,49800,0
|
|
20231017,144100,2868900,49800,49800,49800,49800,0
|
|
20231017,144000,2868900,49800,49800,49800,49800,0
|
|
20231017,143900,2868900,49800,49800,49800,49800,0
|
|
20231017,143800,2868900,49800,49800,49800,49800,0
|
|
20231017,143700,2868900,49800,49800,49800,49800,0
|
|
20231017,143600,2868900,49800,49800,49800,49800,0
|
|
20231017,143500,2868900,49800,49800,49800,49800,0
|
|
20231017,143400,2868900,49800,49800,49800,49800,0
|
|
20231017,143300,2868900,49800,49800,49800,49800,0
|
|
20231017,143200,2868900,49800,49800,49800,49800,0
|
|
20231017,143100,2868900,49800,49800,49800,49800,0
|
|
20231017,143000,2868900,49800,49800,49800,49800,0
|
|
20231017,142900,2868900,49800,49800,49800,49800,0
|
|
20231017,142800,2868900,49800,49800,49800,49800,0
|
|
20231017,142700,2868900,49800,49800,49800,49800,0
|
|
20231017,142600,2868900,49800,49800,49800,49800,0
|
|
20231017,142500,2868900,49800,49800,49800,49800,0
|
|
20231017,142400,2868900,49800,49800,49800,49800,0
|
|
20231017,142300,2868900,49800,49800,49800,49800,0
|
|
20231017,142200,2868900,49800,49800,49800,49800,0
|
|
20231017,142100,2868900,49800,49800,49800,49800,0
|
|
20231017,142000,2868900,49800,49800,49800,49800,0
|
|
20231017,141900,2868900,49800,49800,49800,49800,0
|
|
20231017,141800,2868900,49800,49800,49800,49800,0
|
|
20231017,141700,2868900,49800,49800,49800,49800,0
|
|
20231017,141600,2868900,49800,49800,49800,49800,0
|
|
20231017,141500,2868900,49800,49800,49800,49800,0
|
|
20231017,141400,2868900,49800,49800,49800,49800,0
|
|
20231017,141300,2868900,49800,49800,49800,49800,0
|
|
20231017,141200,2868900,49800,49800,49800,49800,0
|
|
20231017,141100,2868900,49800,49800,49800,49800,0
|
|
20231017,141000,2868900,49800,49800,49800,49800,0
|
|
20231017,140900,2868900,49800,49800,49800,49800,0
|
|
20231017,140800,2868900,49800,49800,49800,49800,0
|
|
20231017,140700,2868900,49800,49800,49800,49800,0
|
|
20231017,140600,2868900,49800,49800,49800,49800,0
|
|
20231017,140500,2868900,49800,49800,49800,49800,0
|
|
20231017,140400,2868900,49800,49800,49800,49800,0
|
|
20231017,140300,2868900,49800,49800,49800,49800,0
|
|
20231017,140200,2868900,49800,49800,49800,49800,0
|
|
20231017,140100,2868900,49800,49800,49800,49800,0
|
|
20231017,140000,2868900,49800,49800,49800,49800,0
|
|
20231017,135900,2868900,49800,49800,49800,49800,0
|
|
20231017,135800,2868900,49800,49800,49800,49800,0
|
|
20231017,135700,2868900,49800,49800,49800,49800,0
|
|
20231017,135600,2868900,49800,49800,49800,49800,0
|
|
20231017,135500,2868900,49800,49800,49800,49800,0
|
|
20231017,135400,2868900,49800,49800,49800,49800,0
|
|
20231017,135300,2868900,49800,49800,49800,49800,0
|
|
20231017,135200,2868900,49800,49800,49800,49800,0
|
|
20231017,135100,2868900,49800,49800,49800,49800,0
|
|
20231017,135000,2868900,49800,49800,49800,49800,0
|
|
20231017,134900,2868900,49800,49800,49800,49800,0
|
|
20231017,134800,2868900,49800,49800,49800,49800,0
|
|
20231017,134700,2868900,49800,49800,49800,49800,0
|
|
20231017,134600,2868900,49800,49800,49800,49800,0
|
|
20231017,134500,2868900,49800,49800,49800,49800,0
|
|
20231017,134400,2868900,49800,49800,49800,49800,0
|
|
20231017,134300,2868900,49800,49800,49800,49800,0
|
|
20231017,134200,2868900,49800,49800,49800,49800,0
|
|
20231017,134100,2868900,49800,49800,49800,49800,0
|
|
20231017,134000,2868900,49800,49800,49800,49800,0
|
|
20231017,133900,2868900,49800,49800,49800,49800,0
|
|
20231017,133800,2868900,49800,49800,49800,49800,0
|
|
20231017,133700,2868900,49800,49800,49800,49800,0
|
|
20231017,133600,2868900,49800,49800,49800,49800,0
|
|
20231017,133500,2868900,49800,49800,49800,49800,0
|
|
20231017,133400,2868900,49800,49800,49800,49800,0
|
|
20231017,133300,2868900,49800,49800,49800,49800,0
|
|
20231017,133200,2868900,49800,49800,49800,49800,0
|
|
20231017,133100,2868900,49800,49800,49800,49800,0
|
|
20231017,133000,2868900,49800,49800,49800,49800,0
|
|
20231017,132900,2868900,49800,49800,49800,49800,0
|
|
20231017,132800,2868900,49800,49800,49800,49800,0
|
|
20231017,132700,2868900,49800,49800,49800,49800,0
|
|
20231017,132600,2868900,49800,49800,49800,49800,0
|
|
20231017,132500,2868900,49800,49800,49800,49800,0
|
|
20231017,132400,2868900,49800,49800,49800,49800,0
|
|
20231017,132300,2868900,49800,49800,49800,49800,0
|
|
20231017,132200,2868900,49800,49800,49800,49800,0
|
|
20231017,132100,2868900,49800,49800,49800,49800,0
|
|
20231017,132000,2868900,49800,49800,49800,49800,0
|
|
20231017,131900,2868900,49800,49800,49800,49800,0
|
|
20231017,131800,2868900,49800,49800,49800,49800,0
|
|
20231017,131700,2868900,49800,49800,49800,49800,0
|
|
20231017,131600,2868900,49800,49800,49800,49800,0
|
|
20231017,131500,2868900,49800,49800,49800,49800,0
|
|
20231017,131400,2868900,49800,49800,49800,49800,0
|
|
20231017,131300,2868900,49800,49800,49800,49800,0
|
|
20231017,131200,2868900,49800,49800,49800,49800,0
|
|
20231017,131100,2868900,49800,49800,49800,49800,0
|
|
20231017,131000,2868900,49800,49800,49800,49800,0
|
|
20231017,130900,2868900,49800,49800,49800,49800,0
|
|
20231017,130800,2868900,49800,49800,49800,49800,0
|
|
20231017,130700,2868900,49800,49800,49800,49800,0
|
|
20231017,130600,2868900,49800,49800,49800,49800,0
|
|
20231017,130500,2868900,49800,49800,49800,49800,0
|
|
20231017,130400,2868900,49800,49800,49800,49800,0
|
|
20231017,130300,2868900,49800,49800,49800,49800,0
|
|
20231017,130200,2868900,49800,49800,49800,49800,0
|
|
20231017,130100,2868900,49800,49800,49800,49800,0
|
|
20231017,130000,2868900,49800,49800,49800,49800,0
|
|
20231017,125900,2868900,49800,49800,49800,49800,0
|
|
20231017,125800,2868900,49800,49800,49800,49800,0
|
|
20231017,125700,2868900,49800,49800,49800,49800,0
|
|
20231017,125600,2868900,49800,49800,49800,49800,0
|
|
20231017,125500,2868900,49800,49800,49800,49800,0
|
|
20231017,125400,2868900,49800,49800,49800,49800,0
|
|
20231017,125300,2868900,49800,49800,49800,49800,0
|
|
20231017,125200,2868900,49800,49800,49800,49800,0
|
|
20231017,125100,2868900,49800,49800,49800,49800,0
|
|
20231017,125000,2868900,49800,49800,49800,49800,0
|
|
20231017,124900,2868900,49800,49800,49800,49800,0
|
|
20231017,124800,2868900,49800,49800,49800,49800,0
|
|
20231017,124700,2868900,49800,49800,49800,49800,0
|
|
20231017,124600,2868900,49800,49800,49800,49800,0
|
|
20231017,124500,2868900,49800,49800,49800,49800,0
|
|
20231017,124400,2868900,49800,49800,49800,49800,0
|
|
20231017,124300,2868900,49800,49800,49800,49800,0
|
|
20231017,124200,2868900,49800,49800,49800,49800,0
|
|
20231017,124100,2868900,49800,49800,49800,49800,0
|
|
20231017,124000,2868900,49800,49800,49800,49800,0
|
|
20231017,123900,2868900,49800,49800,49800,49800,0
|
|
20231017,123800,2868900,49800,49800,49800,49800,0
|
|
20231017,123700,2868900,49800,49800,49800,49800,0
|
|
20231017,123600,2868900,49800,49800,49800,49800,0
|
|
20231017,123500,2868900,49800,49800,49800,49800,0
|
|
20231017,123400,2868900,49800,49800,49800,49800,0
|
|
20231017,123300,2868900,49800,49800,49800,49800,0
|
|
20231017,123200,2868900,49800,49800,49800,49800,0
|
|
20231017,123100,2868900,49800,49800,49800,49800,0
|
|
20231017,123000,2868900,49800,49800,49800,49800,0
|
|
20231017,122900,2868900,49800,49800,49800,49800,0
|
|
20231017,122800,2868900,49800,49800,49800,49800,0
|
|
20231017,122700,2868900,49800,49800,49800,49800,0
|
|
20231017,122600,2868900,49800,49800,49800,49800,0
|
|
20231017,122500,2868900,49800,49800,49800,49800,0
|
|
20231017,122400,2868900,49800,49800,49800,49800,0
|
|
20231017,122300,2868900,49800,49800,49800,49800,0
|
|
20231017,122200,2868900,49800,49800,49800,49800,0
|
|
20231017,122100,2868900,49800,49800,49800,49800,0
|
|
20231017,122000,2868900,49800,49800,49800,49800,0
|
|
20231017,121900,2868900,49800,49800,49800,49800,0
|
|
20231017,121800,2868900,49800,49800,49800,49800,0
|
|
20231017,121700,2868900,49800,49800,49800,49800,0
|
|
20231017,121600,2868900,49800,49800,49800,49800,0
|
|
20231017,121500,2868900,49800,49800,49800,49800,0
|
|
20231017,121400,2868900,49800,49800,49800,49800,0
|
|
20231017,121300,2868900,49800,49800,49800,49800,0
|
|
20231017,121200,2868900,49800,49800,49800,49800,0
|
|
20231017,121100,2868900,49800,49800,49800,49800,1
|
|
20231017,121000,2819100,49850,49850,49850,49850,0
|
|
20231017,120900,2819100,49850,49850,49850,49850,0
|
|
20231017,120800,2819100,49850,49850,49850,49850,0
|
|
20231017,120700,2819100,49850,49850,49850,49850,0
|
|
20231017,120600,2819100,49850,49850,49850,49850,0
|
|
20231017,120500,2819100,49850,49850,49850,49850,0
|
|
20231017,120400,2819100,49850,49850,49850,49850,0
|
|
20231017,120300,2819100,49850,49850,49850,49850,0
|
|
20231017,120200,2819100,49850,49850,49850,49850,0
|
|
20231017,120100,2819100,49850,49850,49850,49850,0
|
|
20231017,120000,2819100,49850,49850,49850,49850,0
|
|
20231017,115900,2819100,49850,49850,49850,49850,0
|
|
20231017,115800,2819100,49850,49850,49850,49850,0
|
|
20231017,115700,2819100,49850,49850,49850,49850,0
|
|
20231017,115600,2819100,49850,49850,49850,49850,0
|
|
20231017,115500,2819100,49850,49850,49850,49850,0
|
|
20231017,115400,2819100,49850,49850,49850,49850,0
|
|
20231017,115300,2819100,49850,49850,49850,49850,0
|
|
20231017,115200,2819100,49850,49850,49850,49850,0
|
|
20231017,115100,2819100,49850,49850,49850,49850,0
|
|
20231017,115000,2819100,49850,49850,49850,49850,0
|
|
20231017,114900,2819100,49850,49850,49850,49850,0
|
|
20231017,114800,2819100,49850,49850,49850,49850,0
|
|
20231017,114700,2819100,49850,49850,49850,49850,0
|
|
20231017,114600,2819100,49850,49850,49850,49850,0
|
|
20231017,114500,2819100,49850,49850,49850,49850,0
|
|
20231017,114400,2819100,49850,49850,49850,49850,0
|
|
20231017,114300,2819100,49850,49850,49850,49850,0
|
|
20231017,114200,2819100,49850,49850,49850,49850,0
|
|
20231017,114100,2819100,49850,49850,49850,49850,0
|
|
20231017,114000,2819100,49850,49850,49850,49850,0
|
|
20231017,113900,2819100,49850,49850,49850,49850,0
|
|
20231017,113800,2819100,49850,49850,49850,49850,0
|
|
20231017,113700,2819100,49850,49850,49850,49850,0
|
|
20231017,113600,2819100,49850,49850,49850,49850,0
|
|
20231017,113500,2819100,49850,49850,49850,49850,0
|
|
20231017,113400,2819100,49850,49800,49850,49800,4
|
|
20231017,113300,2619800,49500,49500,49500,49500,0
|
|
20231017,113200,2619800,49500,49500,49500,49500,0
|
|
20231017,113100,2619800,49500,49500,49500,49500,0
|
|
20231017,113000,2619800,49500,49500,49500,49500,0
|
|
20231017,112900,2619800,49500,49500,49500,49500,0
|
|
20231017,112800,2619800,49500,49500,49500,49500,0
|
|
20231017,112700,2619800,49500,49500,49500,49500,0
|
|
20231017,112600,2619800,49500,49500,49500,49500,0
|
|
20231017,112500,2619800,49500,49500,49500,49500,0
|
|
20231017,112400,2619800,49500,49500,49500,49500,0
|
|
20231017,112300,2619800,49500,49500,49500,49500,0
|
|
20231017,112200,2619800,49500,49500,49500,49500,0
|
|
20231017,112100,2619800,49500,49500,49500,49500,0
|
|
20231017,112000,2619800,49500,49500,49500,49500,0
|
|
20231017,111900,2619800,49500,49500,49500,49500,0
|
|
20231017,111800,2619800,49500,49500,49500,49500,0
|
|
20231017,111700,2619800,49500,49500,49500,49500,0
|
|
20231017,111600,2619800,49500,49500,49500,49500,0
|
|
20231017,111500,2619800,49500,49500,49500,49500,0
|
|
20231017,111400,2619800,49500,49500,49500,49500,0
|
|
20231017,111300,2619800,49500,49500,49500,49500,0
|
|
20231017,111200,2619800,49500,49500,49500,49500,0
|
|
20231017,111100,2619800,49500,49500,49500,49500,0
|
|
20231017,111000,2619800,49500,49500,49500,49500,0
|
|
20231017,110900,2619800,49500,49500,49500,49500,0
|
|
20231017,110800,2619800,49500,49500,49500,49500,0
|
|
20231017,110700,2619800,49500,49500,49500,49500,0
|
|
20231017,110600,2619800,49500,49500,49500,49500,0
|
|
20231017,110500,2619800,49500,49500,49500,49500,0
|
|
20231017,110400,2619800,49500,49500,49500,49500,0
|
|
20231017,110300,2619800,49500,49500,49500,49500,0
|
|
20231017,110200,2619800,49500,49500,49500,49500,0
|
|
20231017,110100,2619800,49500,49500,49500,49500,0
|
|
20231017,110000,2619800,49500,49500,49500,49500,0
|
|
20231017,105900,2619800,49500,49500,49500,49500,0
|
|
20231017,105800,2619800,49500,49500,49500,49500,0
|
|
20231017,105700,2619800,49500,49500,49500,49500,0
|
|
20231017,105600,2619800,49500,49500,49500,49500,0
|
|
20231017,105500,2619800,49500,49500,49500,49500,0
|
|
20231017,105400,2619800,49500,49500,49500,49500,0
|
|
20231017,105300,2619800,49500,49500,49500,49500,0
|
|
20231017,105200,2619800,49500,49500,49500,49500,0
|
|
20231017,105100,2619800,49500,49500,49500,49500,0
|
|
20231017,105000,2619800,49500,49500,49500,49500,0
|
|
20231017,104900,2619800,49500,49500,49500,49500,0
|
|
20231017,104800,2619800,49500,49500,49500,49500,0
|
|
20231017,104700,2619800,49500,49500,49500,49500,0
|
|
20231017,104600,2619800,49500,49500,49500,49500,0
|
|
20231017,104500,2619800,49500,49500,49500,49500,0
|
|
20231017,104400,2619800,49500,49500,49500,49500,0
|
|
20231017,104300,2619800,49500,49500,49500,49500,0
|
|
20231017,104200,2619800,49500,49500,49500,49500,0
|
|
20231017,104100,2619800,49500,49500,49500,49500,0
|
|
20231017,104000,2619800,49500,49500,49500,49500,2
|
|
20231017,103900,2520800,49750,49750,49750,49750,0
|
|
20231017,103800,2520800,49750,49750,49750,49750,0
|
|
20231017,103700,2520800,49750,49750,49750,49750,2
|
|
20231017,103600,2421300,49550,49550,49550,49550,0
|
|
20231017,103500,2421300,49550,49550,49550,49550,0
|
|
20231017,103400,2421300,49550,49550,49550,49550,0
|
|
20231017,103300,2421300,49550,49550,49550,49550,0
|
|
20231017,103200,2421300,49550,49550,49550,49550,0
|
|
20231017,103100,2421300,49550,49550,49550,49550,0
|
|
20231017,103000,2421300,49550,49550,49550,49550,0
|
|
20231017,102900,2421300,49550,49550,49550,49550,0
|
|
20231017,102800,2421300,49550,49550,49550,49550,1
|
|
20231017,102700,2371750,49550,49550,49550,49550,0
|
|
20231017,102600,2371750,49550,49550,49550,49550,0
|
|
20231017,102500,2371750,49550,49550,49550,49550,0
|
|
20231017,102400,2371750,49550,49550,49550,49550,0
|
|
20231017,102300,2371750,49550,49550,49550,49550,0
|
|
20231017,102200,2371750,49550,49550,49550,49550,0
|
|
20231017,102100,2371750,49550,49550,49550,49550,0
|
|
20231017,102000,2371750,49550,49550,49550,49550,2
|
|
20231017,101900,2272650,49500,49550,49550,49500,18
|
|
20231017,101800,1381600,49900,49900,49900,49900,0
|
|
20231017,101700,1381600,49900,49900,49900,49900,0
|
|
20231017,101600,1381600,49900,49900,49900,49900,0
|
|
20231017,101500,1381600,49900,49900,49900,49900,0
|
|
20231017,101400,1381600,49900,49900,49900,49900,0
|
|
20231017,101300,1381600,49900,49900,49900,49900,0
|
|
20231017,101200,1381600,49900,49900,49900,49900,0
|
|
20231017,101100,1381600,49900,49900,49900,49900,0
|
|
20231017,101000,1381600,49900,49900,49900,49900,0
|
|
20231017,100900,1381600,49900,49900,49900,49900,0
|
|
20231017,100800,1381600,49900,49900,49900,49900,0
|
|
20231017,100700,1381600,49900,49900,49900,49900,0
|
|
20231017,100600,1381600,49900,49900,49900,49900,0
|
|
20231017,100500,1381600,49900,49900,49900,49900,0
|
|
20231017,100400,1381600,49900,49900,49900,49900,0
|
|
20231017,100300,1381600,49900,49900,49900,49900,0
|
|
20231017,100200,1381600,49900,49900,49900,49900,0
|
|
20231017,100100,1381600,49900,49900,49900,49900,0
|
|
20231017,100000,1381600,49900,49900,49900,49900,0
|
|
20231017,095900,1381600,49900,49900,49900,49900,0
|
|
20231017,095800,1381600,49900,49900,49900,49900,0
|
|
20231017,095700,1381600,49900,49900,49900,49900,0
|
|
20231017,095600,1381600,49900,49900,49900,49900,0
|
|
20231017,095500,1381600,49900,49900,49900,49900,0
|
|
20231017,095400,1381600,49900,49900,49900,49900,0
|
|
20231017,095300,1381600,49900,49900,49900,49900,0
|
|
20231017,095200,1381600,49900,49900,49900,49900,0
|
|
20231017,095100,1381600,49900,49900,49900,49900,0
|
|
20231017,095000,1381600,49900,49900,49900,49900,0
|
|
20231017,094900,1381600,49900,49900,49900,49900,0
|
|
20231017,094800,1381600,49900,49900,49900,49900,0
|
|
20231017,094700,1381600,49900,49900,49900,49900,0
|
|
20231017,094600,1381600,49900,49900,49900,49900,0
|
|
20231017,094500,1381600,49900,49900,49900,49900,1
|
|
20231017,094400,1331700,49600,49600,49600,49600,0
|
|
20231017,094300,1331700,49600,49600,49600,49600,0
|
|
20231017,094200,1331700,49600,49600,49600,49600,0
|
|
20231017,094100,1331700,49600,49600,49600,49600,0
|
|
20231017,094000,1331700,49600,49600,49600,49600,0
|
|
20231017,093900,1331700,49600,49600,49600,49600,0
|
|
20231017,093800,1331700,49600,49600,49600,49600,0
|
|
20231017,093700,1331700,49600,49600,49600,49600,0
|
|
20231017,093600,1331700,49600,49600,49600,49600,0
|
|
20231017,093500,1331700,49600,49600,49600,49600,0
|
|
20231017,093400,1331700,49600,49600,49600,49600,0
|
|
20231017,093300,1331700,49600,49600,49600,49600,0
|
|
20231017,093200,1331700,49600,49600,49600,49600,0
|
|
20231017,093100,1331700,49600,49600,49600,49600,0
|
|
20231017,093000,1331700,49600,49600,49600,49600,0
|
|
20231017,092900,1331700,49600,49600,49600,49600,0
|
|
20231017,092800,1331700,49600,49600,49600,49600,0
|
|
20231017,092700,1331700,49600,49600,49600,49600,0
|
|
20231017,092600,1331700,49600,49600,49600,49600,0
|
|
20231017,092500,1331700,49600,49600,49600,49600,0
|
|
20231017,092400,1331700,49600,49600,49600,49600,0
|
|
20231017,092300,1331700,49600,49600,49600,49600,0
|
|
20231017,092200,1331700,49600,49600,49600,49600,0
|
|
20231017,092100,1331700,49600,49600,49600,49600,0
|
|
20231017,092000,1331700,49600,49600,49600,49600,2
|
|
20231017,091900,1232500,49500,49500,49500,49500,0
|
|
20231017,091800,1232500,49500,49500,49500,49500,2
|
|
20231017,091700,1133500,49500,49500,49500,49500,0
|
|
20231017,091600,1133500,49500,49500,49500,49500,0
|
|
20231017,091500,1133500,49500,49500,49500,49500,0
|
|
20231017,091400,1133500,49500,49500,49500,49500,0
|
|
20231017,091300,1133500,49500,49500,49500,49500,0
|
|
20231017,091200,1133500,49500,49500,49500,49500,0
|
|
20231017,091100,1133500,49500,49500,49500,49500,0
|
|
20231017,091000,1133500,49500,49500,49500,49500,0
|
|
20231017,090900,1133500,49500,49500,49500,49500,0
|
|
20231017,090800,1133500,49500,49500,49500,49500,0
|
|
20231017,090700,1133500,49500,49500,49500,49500,0
|
|
20231017,090600,1133500,49500,49500,49500,49500,0
|
|
20231017,090500,1133500,49500,49500,49500,49500,0
|
|
20231017,090400,1133500,49500,49500,49500,49500,0
|
|
20231017,090300,1133500,49500,49500,49500,49500,0
|
|
20231017,090200,1133500,49500,49250,49500,49250,23
|
|
20231017,090100,0,49500,49500,49500,49500,0
|
|
20231017,090000,0,49500,49500,49500,49500,0
|