583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184000,17386100,48800,48800,48800,48800,153
|
|
20231024,183900,17386100,48800,48800,48800,48800,0
|
|
20231024,183800,17386100,48800,48800,48800,48800,0
|
|
20231024,183700,17386100,48800,48800,48800,48800,0
|
|
20231024,183600,17386100,48800,48800,48800,48800,0
|
|
20231024,183500,17386100,48800,48800,48800,48800,0
|
|
20231024,183400,17386100,48800,48800,48800,48800,0
|
|
20231024,183300,17386100,48800,48800,48800,48800,0
|
|
20231024,183200,17386100,48800,48800,48800,48800,0
|
|
20231024,183100,17386100,48800,48800,48800,48800,0
|
|
20231024,183000,17386100,48800,48800,48800,48800,0
|
|
20231024,182900,17386100,48800,48800,48800,48800,0
|
|
20231024,182800,17386100,48800,48800,48800,48800,0
|
|
20231024,182700,17386100,48800,48800,48800,48800,0
|
|
20231024,182600,17386100,48800,48800,48800,48800,0
|
|
20231024,182500,17386100,48800,48800,48800,48800,0
|
|
20231024,182400,17386100,48800,48800,48800,48800,0
|
|
20231024,182300,17386100,48800,48800,48800,48800,0
|
|
20231024,182200,17386100,48800,48800,48800,48800,0
|
|
20231024,182100,17386100,48800,48800,48800,48800,0
|
|
20231024,182000,17386100,48800,48800,48800,48800,0
|
|
20231024,181900,17386100,48800,48800,48800,48800,0
|
|
20231024,181800,17386100,48800,48800,48800,48800,0
|
|
20231024,181700,17386100,48800,48800,48800,48800,0
|
|
20231024,181600,17386100,48800,48800,48800,48800,0
|
|
20231024,181500,17386100,48800,48800,48800,48800,0
|
|
20231024,181400,17386100,48800,48800,48800,48800,0
|
|
20231024,181300,17386100,48800,48800,48800,48800,0
|
|
20231024,181200,17386100,48800,48800,48800,48800,0
|
|
20231024,181100,17386100,48800,48800,48800,48800,0
|
|
20231024,181000,17386100,48800,48800,48800,48800,153
|
|
20231024,180900,17386100,48800,48800,48800,48800,0
|
|
20231024,180800,17386100,48800,48800,48800,48800,0
|
|
20231024,180700,17386100,48800,48800,48800,48800,0
|
|
20231024,180600,17386100,48800,48800,48800,48800,0
|
|
20231024,180500,17386100,48800,48800,48800,48800,0
|
|
20231024,180400,17386100,48800,48800,48800,48800,0
|
|
20231024,180300,17386100,48800,48800,48800,48800,0
|
|
20231024,180200,17386100,48800,48800,48800,48800,0
|
|
20231024,180100,17386100,48800,48800,48800,48800,0
|
|
20231024,180000,17386100,48800,48800,48800,48800,0
|
|
20231024,175900,17386100,48800,48800,48800,48800,0
|
|
20231024,175800,17386100,48800,48800,48800,48800,0
|
|
20231024,175700,17386100,48800,48800,48800,48800,0
|
|
20231024,175600,17386100,48800,48800,48800,48800,0
|
|
20231024,175500,17386100,48800,48800,48800,48800,0
|
|
20231024,175400,17386100,48800,48800,48800,48800,0
|
|
20231024,175300,17386100,48800,48800,48800,48800,0
|
|
20231024,175200,17386100,48800,48800,48800,48800,0
|
|
20231024,175100,17386100,48800,48800,48800,48800,0
|
|
20231024,175000,17386100,48800,48800,48800,48800,0
|
|
20231024,174900,17386100,48800,48800,48800,48800,0
|
|
20231024,174800,17386100,48800,48800,48800,48800,0
|
|
20231024,174700,17386100,48800,48800,48800,48800,0
|
|
20231024,174600,17386100,48800,48800,48800,48800,0
|
|
20231024,174500,17386100,48800,48800,48800,48800,0
|
|
20231024,174400,17386100,48800,48800,48800,48800,0
|
|
20231024,174300,17386100,48800,48800,48800,48800,0
|
|
20231024,174200,17386100,48800,48800,48800,48800,0
|
|
20231024,174100,17386100,48800,48800,48800,48800,0
|
|
20231024,174000,17386100,48800,48800,48800,48800,153
|
|
20231024,173900,17386100,48800,48800,48800,48800,0
|
|
20231024,173800,17386100,48800,48800,48800,48800,0
|
|
20231024,173700,17386100,48800,48800,48800,48800,0
|
|
20231024,173600,17386100,48800,48800,48800,48800,0
|
|
20231024,173500,17386100,48800,48800,48800,48800,0
|
|
20231024,173400,17386100,48800,48800,48800,48800,0
|
|
20231024,173300,17386100,48800,48800,48800,48800,0
|
|
20231024,173200,17386100,48800,48800,48800,48800,0
|
|
20231024,173100,17386100,48800,48800,48800,48800,0
|
|
20231024,173000,17386100,48800,48800,48800,48800,0
|
|
20231024,172900,17386100,48800,48800,48800,48800,0
|
|
20231024,172800,17386100,48800,48800,48800,48800,0
|
|
20231024,172700,17386100,48800,48800,48800,48800,0
|
|
20231024,172600,17386100,48800,48800,48800,48800,0
|
|
20231024,172500,17386100,48800,48800,48800,48800,0
|
|
20231024,172400,17386100,48800,48800,48800,48800,0
|
|
20231024,172300,17386100,48800,48800,48800,48800,0
|
|
20231024,172200,17386100,48800,48800,48800,48800,0
|
|
20231024,172100,17386100,48800,48800,48800,48800,0
|
|
20231024,172000,17386100,48800,48800,48800,48800,0
|
|
20231024,171900,17386100,48800,48800,48800,48800,0
|
|
20231024,171800,17386100,48800,48800,48800,48800,0
|
|
20231024,171700,17386100,48800,48800,48800,48800,0
|
|
20231024,171600,17386100,48800,48800,48800,48800,0
|
|
20231024,171500,17386100,48800,48800,48800,48800,0
|
|
20231024,171400,17386100,48800,48800,48800,48800,0
|
|
20231024,171300,17386100,48800,48800,48800,48800,0
|
|
20231024,171200,17386100,48800,48800,48800,48800,0
|
|
20231024,171100,17386100,48800,48800,48800,48800,0
|
|
20231024,171000,17386100,48800,48800,48800,48800,153
|
|
20231024,170900,17386100,48800,48800,48800,48800,0
|
|
20231024,170800,17386100,48800,48800,48800,48800,0
|
|
20231024,170700,17386100,48800,48800,48800,48800,0
|
|
20231024,170600,17386100,48800,48800,48800,48800,0
|
|
20231024,170500,17386100,48800,48800,48800,48800,0
|
|
20231024,170400,17386100,48800,48800,48800,48800,0
|
|
20231024,170300,17386100,48800,48800,48800,48800,0
|
|
20231024,170200,17386100,48800,48800,48800,48800,0
|
|
20231024,170100,17386100,48800,48800,48800,48800,0
|
|
20231024,170000,17386100,48800,48800,48800,48800,0
|
|
20231024,165900,17386100,48800,48800,48800,48800,0
|
|
20231024,165800,17386100,48800,48800,48800,48800,0
|
|
20231024,165700,17386100,48800,48800,48800,48800,0
|
|
20231024,165600,17386100,48800,48800,48800,48800,0
|
|
20231024,165500,17386100,48800,48800,48800,48800,0
|
|
20231024,165400,17386100,48800,48800,48800,48800,0
|
|
20231024,165300,17386100,48800,48800,48800,48800,0
|
|
20231024,165200,17386100,48800,48800,48800,48800,0
|
|
20231024,165100,17386100,48800,48800,48800,48800,0
|
|
20231024,165000,17386100,48800,48800,48800,48800,0
|
|
20231024,164900,17386100,48800,48800,48800,48800,0
|
|
20231024,164800,17386100,48800,48800,48800,48800,0
|
|
20231024,164700,17386100,48800,48800,48800,48800,0
|
|
20231024,164600,17386100,48800,48800,48800,48800,0
|
|
20231024,164500,17386100,48800,48800,48800,48800,0
|
|
20231024,164400,17386100,48800,48800,48800,48800,0
|
|
20231024,164300,17386100,48800,48800,48800,48800,0
|
|
20231024,164200,17386100,48800,48800,48800,48800,0
|
|
20231024,164100,17386100,48800,48800,48800,48800,0
|
|
20231024,164000,17386100,48800,48800,48800,48800,153
|
|
20231024,163900,17386100,48800,48800,48800,48800,0
|
|
20231024,163800,17386100,48800,48800,48800,48800,0
|
|
20231024,163700,17386100,48800,48800,48800,48800,0
|
|
20231024,163600,17386100,48800,48800,48800,48800,0
|
|
20231024,163500,17386100,48800,48800,48800,48800,0
|
|
20231024,163400,17386100,48800,48800,48800,48800,0
|
|
20231024,163300,17386100,48800,48800,48800,48800,0
|
|
20231024,163200,17386100,48800,48800,48800,48800,0
|
|
20231024,163100,17386100,48800,48800,48800,48800,0
|
|
20231024,163000,17386100,48800,48800,48800,48800,0
|
|
20231024,162900,17386100,48800,48800,48800,48800,0
|
|
20231024,162800,17386100,48800,48800,48800,48800,0
|
|
20231024,162700,17386100,48800,48800,48800,48800,0
|
|
20231024,162600,17386100,48800,48800,48800,48800,0
|
|
20231024,162500,17386100,48800,48800,48800,48800,0
|
|
20231024,162400,17386100,48800,48800,48800,48800,0
|
|
20231024,162300,17386100,48800,48800,48800,48800,0
|
|
20231024,162200,17386100,48800,48800,48800,48800,0
|
|
20231024,162100,17386100,48800,48800,48800,48800,0
|
|
20231024,162000,17386100,48800,48800,48800,48800,0
|
|
20231024,161900,17386100,48800,48800,48800,48800,0
|
|
20231024,161800,17386100,48800,48800,48800,48800,0
|
|
20231024,161700,17386100,48800,48800,48800,48800,0
|
|
20231024,161600,17386100,48800,48800,48800,48800,0
|
|
20231024,161500,17386100,48800,48800,48800,48800,0
|
|
20231024,161400,17386100,48800,48800,48800,48800,0
|
|
20231024,161300,17386100,48800,48800,48800,48800,0
|
|
20231024,161200,17386100,48800,48800,48800,48800,0
|
|
20231024,161100,17386100,48800,48800,48800,48800,0
|
|
20231024,161000,17386100,48800,48800,48800,48800,153
|
|
20231024,160900,17386100,48800,48800,48800,48800,0
|
|
20231024,160800,17386100,48800,48800,48800,48800,0
|
|
20231024,160700,17386100,48800,48800,48800,48800,0
|
|
20231024,160600,17386100,48800,48800,48800,48800,0
|
|
20231024,160500,17386100,48800,48800,48800,48800,0
|
|
20231024,160400,17386100,48800,48800,48800,48800,0
|
|
20231024,160300,17386100,48800,48800,48800,48800,0
|
|
20231024,160200,17386100,48800,48800,48800,48800,0
|
|
20231024,160100,17386100,48800,48800,48800,48800,0
|
|
20231024,160000,17386100,48800,48800,48800,48800,0
|
|
20231024,155900,17386100,48800,48800,48800,48800,0
|
|
20231024,155800,17386100,48800,48800,48800,48800,0
|
|
20231024,155700,17386100,48800,48800,48800,48800,0
|
|
20231024,155600,17386100,48800,48800,48800,48800,0
|
|
20231024,155500,17386100,48800,48800,48800,48800,0
|
|
20231024,155400,17386100,48800,48800,48800,48800,0
|
|
20231024,155300,17386100,48800,48800,48800,48800,0
|
|
20231024,155200,17386100,48800,48800,48800,48800,0
|
|
20231024,155100,17386100,48800,48800,48800,48800,0
|
|
20231024,155000,17386100,48800,48800,48800,48800,0
|
|
20231024,154900,17386100,48800,48800,48800,48800,0
|
|
20231024,154800,17386100,48800,48800,48800,48800,0
|
|
20231024,154700,17386100,48800,48800,48800,48800,0
|
|
20231024,154600,17386100,48800,48800,48800,48800,0
|
|
20231024,154500,17386100,48800,48800,48800,48800,0
|
|
20231024,154400,17386100,48800,48800,48800,48800,0
|
|
20231024,154300,17386100,48800,48800,48800,48800,0
|
|
20231024,154200,17386100,48800,48800,48800,48800,0
|
|
20231024,154100,17386100,48800,48800,48800,48800,0
|
|
20231024,154000,17386100,48800,48800,48800,48800,153
|
|
20231024,153900,17386100,48800,48800,48800,48800,0
|
|
20231024,153800,17386100,48800,48800,48800,48800,0
|
|
20231024,153700,17386100,48800,48800,48800,48800,0
|
|
20231024,153600,17386100,48800,48800,48800,48800,0
|
|
20231024,153500,17386100,48800,48800,48800,48800,0
|
|
20231024,153400,17386100,48800,48800,48800,48800,0
|
|
20231024,153300,17386100,48800,48800,48800,48800,0
|
|
20231024,153200,17386100,48800,48800,48800,48800,0
|
|
20231024,153100,17386100,48800,48800,48800,48800,0
|
|
20231024,153000,17386100,48800,48800,48800,48800,153
|
|
20231024,152900,9919700,48700,48700,48700,48700,0
|
|
20231024,152800,9919700,48700,48700,48700,48700,0
|
|
20231024,152700,9919700,48700,48700,48700,48700,0
|
|
20231024,152600,9919700,48700,48700,48700,48700,0
|
|
20231024,152500,9919700,48700,48700,48700,48700,0
|
|
20231024,152400,9919700,48700,48700,48700,48700,0
|
|
20231024,152300,9919700,48700,48700,48700,48700,0
|
|
20231024,152200,9919700,48700,48700,48700,48700,0
|
|
20231024,152100,9919700,48700,48700,48700,48700,0
|
|
20231024,152000,9919700,48700,48700,48700,48700,0
|
|
20231024,151900,9919700,48700,48700,48700,48700,0
|
|
20231024,151800,9919700,48700,48700,48700,48700,0
|
|
20231024,151700,9919700,48700,48700,48700,48700,0
|
|
20231024,151600,9919700,48700,48700,48700,48700,0
|
|
20231024,151500,9919700,48700,48700,48700,48700,0
|
|
20231024,151400,9919700,48700,48700,48700,48700,0
|
|
20231024,151300,9919700,48700,48700,48700,48700,0
|
|
20231024,151200,9919700,48700,48700,48700,48700,0
|
|
20231024,151100,9919700,48700,48700,48700,48700,0
|
|
20231024,151000,9919700,48700,48700,48700,48700,0
|
|
20231024,150900,9919700,48700,48700,48700,48700,0
|
|
20231024,150800,9919700,48700,48650,48700,48650,10
|
|
20231024,150700,9432850,48500,48500,48500,48500,0
|
|
20231024,150600,9432850,48500,48500,48500,48500,0
|
|
20231024,150500,9432850,48500,48500,48500,48500,0
|
|
20231024,150400,9432850,48500,48500,48500,48500,0
|
|
20231024,150300,9432850,48500,48500,48500,48500,1
|
|
20231024,150200,9384350,48450,48400,48450,48400,36
|
|
20231024,150100,7640200,48200,48200,48200,48200,0
|
|
20231024,150000,7640200,48200,48200,48200,48200,0
|
|
20231024,145900,7640200,48200,48200,48200,48200,0
|
|
20231024,145800,7640200,48200,48200,48200,48200,0
|
|
20231024,145700,7640200,48200,48200,48200,48200,0
|
|
20231024,145600,7640200,48200,48200,48200,48200,0
|
|
20231024,145500,7640200,48200,48200,48200,48200,0
|
|
20231024,145400,7640200,48200,48200,48200,48200,0
|
|
20231024,145300,7640200,48200,48200,48200,48200,0
|
|
20231024,145200,7640200,48200,48300,48300,48200,13
|
|
20231024,145100,7013500,48400,48400,48400,48400,0
|
|
20231024,145000,7013500,48400,48400,48400,48400,0
|
|
20231024,144900,7013500,48400,48400,48400,48400,0
|
|
20231024,144800,7013500,48400,48400,48400,48400,0
|
|
20231024,144700,7013500,48400,48400,48400,48400,0
|
|
20231024,144600,7013500,48400,48400,48400,48400,0
|
|
20231024,144500,7013500,48400,48400,48400,48400,0
|
|
20231024,144400,7013500,48400,48400,48400,48400,0
|
|
20231024,144300,7013500,48400,48400,48400,48400,0
|
|
20231024,144200,7013500,48400,48400,48400,48400,0
|
|
20231024,144100,7013500,48400,48400,48400,48400,0
|
|
20231024,144000,7013500,48400,48400,48400,48400,0
|
|
20231024,143900,7013500,48400,48400,48400,48400,0
|
|
20231024,143800,7013500,48400,48400,48400,48400,0
|
|
20231024,143700,7013500,48400,48400,48400,48400,5
|
|
20231024,143600,6771500,48300,48300,48300,48300,0
|
|
20231024,143500,6771500,48300,48300,48300,48300,0
|
|
20231024,143400,6771500,48300,48300,48300,48300,0
|
|
20231024,143300,6771500,48300,48300,48300,48300,0
|
|
20231024,143200,6771500,48300,48300,48300,48300,0
|
|
20231024,143100,6771500,48300,48300,48300,48300,0
|
|
20231024,143000,6771500,48300,48300,48300,48300,0
|
|
20231024,142900,6771500,48300,48300,48300,48300,0
|
|
20231024,142800,6771500,48300,48300,48300,48300,0
|
|
20231024,142700,6771500,48300,48300,48300,48300,0
|
|
20231024,142600,6771500,48300,48300,48300,48300,0
|
|
20231024,142500,6771500,48300,48300,48300,48300,0
|
|
20231024,142400,6771500,48300,48300,48300,48300,0
|
|
20231024,142300,6771500,48300,48300,48300,48300,0
|
|
20231024,142200,6771500,48300,48300,48300,48300,0
|
|
20231024,142100,6771500,48300,48300,48300,48300,0
|
|
20231024,142000,6771500,48300,48300,48300,48300,0
|
|
20231024,141900,6771500,48300,48300,48300,48300,0
|
|
20231024,141800,6771500,48300,48300,48300,48300,0
|
|
20231024,141700,6771500,48300,48300,48300,48300,0
|
|
20231024,141600,6771500,48300,48300,48300,48300,0
|
|
20231024,141500,6771500,48300,48300,48300,48300,0
|
|
20231024,141400,6771500,48300,48300,48300,48300,0
|
|
20231024,141300,6771500,48300,48300,48300,48300,0
|
|
20231024,141200,6771500,48300,48300,48300,48300,0
|
|
20231024,141100,6771500,48300,48300,48300,48300,0
|
|
20231024,141000,6771500,48300,48300,48300,48300,0
|
|
20231024,140900,6771500,48300,48300,48300,48300,0
|
|
20231024,140800,6771500,48300,48300,48300,48300,0
|
|
20231024,140700,6771500,48300,48300,48300,48300,0
|
|
20231024,140600,6771500,48300,48300,48300,48300,0
|
|
20231024,140500,6771500,48300,48300,48300,48300,0
|
|
20231024,140400,6771500,48300,48300,48300,48300,0
|
|
20231024,140300,6771500,48300,48300,48300,48300,0
|
|
20231024,140200,6771500,48300,48300,48300,48300,0
|
|
20231024,140100,6771500,48300,48300,48300,48300,0
|
|
20231024,140000,6771500,48300,48300,48300,48300,0
|
|
20231024,135900,6771500,48300,48300,48300,48300,0
|
|
20231024,135800,6771500,48300,48300,48300,48300,0
|
|
20231024,135700,6771500,48300,48300,48300,48300,0
|
|
20231024,135600,6771500,48300,48300,48300,48300,0
|
|
20231024,135500,6771500,48300,48300,48300,48300,0
|
|
20231024,135400,6771500,48300,48300,48300,48300,0
|
|
20231024,135300,6771500,48300,48300,48300,48300,0
|
|
20231024,135200,6771500,48300,48300,48300,48300,0
|
|
20231024,135100,6771500,48300,48300,48300,48300,0
|
|
20231024,135000,6771500,48300,48300,48300,48300,0
|
|
20231024,134900,6771500,48300,48300,48300,48300,0
|
|
20231024,134800,6771500,48300,48300,48300,48300,0
|
|
20231024,134700,6771500,48300,48300,48300,48300,0
|
|
20231024,134600,6771500,48300,48300,48300,48300,0
|
|
20231024,134500,6771500,48300,48300,48300,48300,0
|
|
20231024,134400,6771500,48300,48300,48300,48300,0
|
|
20231024,134300,6771500,48300,48300,48300,48300,0
|
|
20231024,134200,6771500,48300,48300,48300,48300,0
|
|
20231024,134100,6771500,48300,48300,48300,48300,0
|
|
20231024,134000,6771500,48300,48300,48300,48300,0
|
|
20231024,133900,6771500,48300,48300,48300,48300,0
|
|
20231024,133800,6771500,48300,48300,48300,48300,0
|
|
20231024,133700,6771500,48300,48300,48300,48300,0
|
|
20231024,133600,6771500,48300,48300,48300,48300,0
|
|
20231024,133500,6771500,48300,48300,48300,48300,0
|
|
20231024,133400,6771500,48300,48300,48300,48300,0
|
|
20231024,133300,6771500,48300,48300,48300,48300,0
|
|
20231024,133200,6771500,48300,48300,48300,48300,0
|
|
20231024,133100,6771500,48300,48300,48300,48300,0
|
|
20231024,133000,6771500,48300,48300,48300,48300,0
|
|
20231024,132900,6771500,48300,48300,48300,48300,0
|
|
20231024,132800,6771500,48300,48300,48300,48300,0
|
|
20231024,132700,6771500,48300,48300,48300,48300,0
|
|
20231024,132600,6771500,48300,48300,48300,48300,0
|
|
20231024,132500,6771500,48300,48300,48300,48300,0
|
|
20231024,132400,6771500,48300,48300,48300,48300,0
|
|
20231024,132300,6771500,48300,48300,48300,48300,0
|
|
20231024,132200,6771500,48300,48300,48300,48300,0
|
|
20231024,132100,6771500,48300,48300,48300,48300,0
|
|
20231024,132000,6771500,48300,48300,48300,48300,0
|
|
20231024,131900,6771500,48300,48300,48300,48300,0
|
|
20231024,131800,6771500,48300,48300,48300,48300,0
|
|
20231024,131700,6771500,48300,48300,48300,48300,7
|
|
20231024,131600,6433400,48400,48400,48400,48400,0
|
|
20231024,131500,6433400,48400,48400,48400,48400,2
|
|
20231024,131400,6336600,48450,48450,48450,48450,0
|
|
20231024,131300,6336600,48450,48450,48450,48450,0
|
|
20231024,131200,6336600,48450,48450,48450,48450,0
|
|
20231024,131100,6336600,48450,48450,48450,48450,0
|
|
20231024,131000,6336600,48450,48450,48450,48450,0
|
|
20231024,130900,6336600,48450,48450,48450,48450,0
|
|
20231024,130800,6336600,48450,48450,48450,48450,0
|
|
20231024,130700,6336600,48450,48450,48450,48450,0
|
|
20231024,130600,6336600,48450,48450,48450,48450,0
|
|
20231024,130500,6336600,48450,48450,48450,48450,0
|
|
20231024,130400,6336600,48450,48450,48450,48450,0
|
|
20231024,130300,6336600,48450,48450,48450,48450,0
|
|
20231024,130200,6336600,48450,48450,48450,48450,0
|
|
20231024,130100,6336600,48450,48450,48450,48450,0
|
|
20231024,130000,6336600,48450,48450,48450,48450,0
|
|
20231024,125900,6336600,48450,48450,48450,48450,0
|
|
20231024,125800,6336600,48450,48450,48450,48450,0
|
|
20231024,125700,6336600,48450,48450,48450,48450,0
|
|
20231024,125600,6336600,48450,48450,48450,48450,0
|
|
20231024,125500,6336600,48450,48450,48450,48450,0
|
|
20231024,125400,6336600,48450,48450,48450,48450,0
|
|
20231024,125300,6336600,48450,48450,48450,48450,0
|
|
20231024,125200,6336600,48450,48450,48450,48450,0
|
|
20231024,125100,6336600,48450,48450,48450,48450,0
|
|
20231024,125000,6336600,48450,48450,48450,48450,0
|
|
20231024,124900,6336600,48450,48450,48450,48450,0
|
|
20231024,124800,6336600,48450,48450,48450,48450,0
|
|
20231024,124700,6336600,48450,48450,48450,48450,0
|
|
20231024,124600,6336600,48450,48450,48450,48450,0
|
|
20231024,124500,6336600,48450,48450,48450,48450,0
|
|
20231024,124400,6336600,48450,48450,48450,48450,0
|
|
20231024,124300,6336600,48450,48450,48450,48450,0
|
|
20231024,124200,6336600,48450,48450,48450,48450,0
|
|
20231024,124100,6336600,48450,48450,48450,48450,0
|
|
20231024,124000,6336600,48450,48450,48450,48450,0
|
|
20231024,123900,6336600,48450,48450,48450,48450,0
|
|
20231024,123800,6336600,48450,48450,48450,48450,0
|
|
20231024,123700,6336600,48450,48450,48450,48450,0
|
|
20231024,123600,6336600,48450,48450,48450,48450,0
|
|
20231024,123500,6336600,48450,48450,48450,48450,0
|
|
20231024,123400,6336600,48450,48450,48450,48450,0
|
|
20231024,123300,6336600,48450,48450,48450,48450,0
|
|
20231024,123200,6336600,48450,48450,48450,48450,0
|
|
20231024,123100,6336600,48450,48450,48450,48450,0
|
|
20231024,123000,6336600,48450,48450,48450,48450,0
|
|
20231024,122900,6336600,48450,48450,48450,48450,0
|
|
20231024,122800,6336600,48450,48450,48450,48450,0
|
|
20231024,122700,6336600,48450,48450,48450,48450,0
|
|
20231024,122600,6336600,48450,48450,48450,48450,0
|
|
20231024,122500,6336600,48450,48450,48450,48450,0
|
|
20231024,122400,6336600,48450,48450,48450,48450,0
|
|
20231024,122300,6336600,48450,48450,48450,48450,0
|
|
20231024,122200,6336600,48450,48450,48450,48450,0
|
|
20231024,122100,6336600,48450,48450,48450,48450,0
|
|
20231024,122000,6336600,48450,48450,48450,48450,0
|
|
20231024,121900,6336600,48450,48450,48450,48450,0
|
|
20231024,121800,6336600,48450,48450,48450,48450,0
|
|
20231024,121700,6336600,48450,48450,48450,48450,0
|
|
20231024,121600,6336600,48450,48450,48450,48450,0
|
|
20231024,121500,6336600,48450,48450,48450,48450,0
|
|
20231024,121400,6336600,48450,48450,48450,48450,0
|
|
20231024,121300,6336600,48450,48450,48450,48450,0
|
|
20231024,121200,6336600,48450,48450,48450,48450,0
|
|
20231024,121100,6336600,48450,48450,48450,48450,0
|
|
20231024,121000,6336600,48450,48450,48450,48450,0
|
|
20231024,120900,6336600,48450,48450,48450,48450,0
|
|
20231024,120800,6336600,48450,48450,48450,48450,0
|
|
20231024,120700,6336600,48450,48450,48450,48450,0
|
|
20231024,120600,6336600,48450,48450,48450,48450,0
|
|
20231024,120500,6336600,48450,48450,48450,48450,0
|
|
20231024,120400,6336600,48450,48450,48450,48450,0
|
|
20231024,120300,6336600,48450,48450,48450,48450,0
|
|
20231024,120200,6336600,48450,48450,48450,48450,0
|
|
20231024,120100,6336600,48450,48450,48450,48450,0
|
|
20231024,120000,6336600,48450,48450,48450,48450,0
|
|
20231024,115900,6336600,48450,48450,48450,48450,0
|
|
20231024,115800,6336600,48450,48450,48450,48450,0
|
|
20231024,115700,6336600,48450,48450,48450,48450,0
|
|
20231024,115600,6336600,48450,48450,48450,48450,0
|
|
20231024,115500,6336600,48450,48450,48450,48450,0
|
|
20231024,115400,6336600,48450,48450,48450,48450,0
|
|
20231024,115300,6336600,48450,48450,48450,48450,0
|
|
20231024,115200,6336600,48450,48450,48450,48450,0
|
|
20231024,115100,6336600,48450,48450,48450,48450,0
|
|
20231024,115000,6336600,48450,48450,48450,48450,0
|
|
20231024,114900,6336600,48450,48450,48450,48450,0
|
|
20231024,114800,6336600,48450,48450,48450,48450,0
|
|
20231024,114700,6336600,48450,48450,48450,48450,0
|
|
20231024,114600,6336600,48450,48450,48450,48450,0
|
|
20231024,114500,6336600,48450,48450,48450,48450,0
|
|
20231024,114400,6336600,48450,48450,48450,48450,0
|
|
20231024,114300,6336600,48450,48450,48450,48450,0
|
|
20231024,114200,6336600,48450,48450,48450,48450,0
|
|
20231024,114100,6336600,48450,48450,48450,48450,0
|
|
20231024,114000,6336600,48450,48450,48450,48450,0
|
|
20231024,113900,6336600,48450,48450,48450,48450,0
|
|
20231024,113800,6336600,48450,48450,48450,48450,0
|
|
20231024,113700,6336600,48450,48450,48450,48450,0
|
|
20231024,113600,6336600,48450,48450,48450,48450,0
|
|
20231024,113500,6336600,48450,48450,48450,48450,0
|
|
20231024,113400,6336600,48450,48450,48450,48450,0
|
|
20231024,113300,6336600,48450,48450,48450,48450,0
|
|
20231024,113200,6336600,48450,48450,48450,48450,0
|
|
20231024,113100,6336600,48450,48450,48450,48450,0
|
|
20231024,113000,6336600,48450,48450,48450,48450,0
|
|
20231024,112900,6336600,48450,48450,48450,48450,0
|
|
20231024,112800,6336600,48450,48450,48450,48450,0
|
|
20231024,112700,6336600,48450,48450,48450,48450,0
|
|
20231024,112600,6336600,48450,48450,48450,48450,0
|
|
20231024,112500,6336600,48450,48450,48450,48450,0
|
|
20231024,112400,6336600,48450,48450,48450,48450,0
|
|
20231024,112300,6336600,48450,48450,48450,48450,0
|
|
20231024,112200,6336600,48450,48450,48450,48450,0
|
|
20231024,112100,6336600,48450,48450,48450,48450,0
|
|
20231024,112000,6336600,48450,48450,48450,48450,0
|
|
20231024,111900,6336600,48450,48450,48450,48450,0
|
|
20231024,111800,6336600,48450,48450,48450,48450,0
|
|
20231024,111700,6336600,48450,48450,48450,48450,0
|
|
20231024,111600,6336600,48450,48450,48450,48450,0
|
|
20231024,111500,6336600,48450,48450,48450,48450,0
|
|
20231024,111400,6336600,48450,48450,48450,48450,0
|
|
20231024,111300,6336600,48450,48450,48450,48450,0
|
|
20231024,111200,6336600,48450,48450,48450,48450,0
|
|
20231024,111100,6336600,48450,48450,48450,48450,0
|
|
20231024,111000,6336600,48450,48450,48450,48450,0
|
|
20231024,110900,6336600,48450,48450,48450,48450,0
|
|
20231024,110800,6336600,48450,48450,48450,48450,0
|
|
20231024,110700,6336600,48450,48450,48450,48450,0
|
|
20231024,110600,6336600,48450,48450,48450,48450,0
|
|
20231024,110500,6336600,48450,48450,48450,48450,0
|
|
20231024,110400,6336600,48450,48450,48450,48450,0
|
|
20231024,110300,6336600,48450,48450,48450,48450,0
|
|
20231024,110200,6336600,48450,48450,48450,48450,0
|
|
20231024,110100,6336600,48450,48450,48450,48450,0
|
|
20231024,110000,6336600,48450,48450,48450,48450,0
|
|
20231024,105900,6336600,48450,48450,48450,48450,0
|
|
20231024,105800,6336600,48450,48450,48450,48450,0
|
|
20231024,105700,6336600,48450,48450,48450,48450,0
|
|
20231024,105600,6336600,48450,48450,48450,48450,0
|
|
20231024,105500,6336600,48450,48450,48450,48450,0
|
|
20231024,105400,6336600,48450,48450,48450,48450,0
|
|
20231024,105300,6336600,48450,48450,48450,48450,0
|
|
20231024,105200,6336600,48450,48450,48450,48450,0
|
|
20231024,105100,6336600,48450,48450,48450,48450,0
|
|
20231024,105000,6336600,48450,48450,48450,48450,0
|
|
20231024,104900,6336600,48450,48450,48450,48450,0
|
|
20231024,104800,6336600,48450,48450,48450,48450,0
|
|
20231024,104700,6336600,48450,48450,48450,48450,0
|
|
20231024,104600,6336600,48450,48450,48450,48450,0
|
|
20231024,104500,6336600,48450,48450,48450,48450,0
|
|
20231024,104400,6336600,48450,48550,48550,48450,10
|
|
20231024,104300,5851550,48750,48750,48750,48750,0
|
|
20231024,104200,5851550,48750,48750,48750,48750,0
|
|
20231024,104100,5851550,48750,48750,48750,48750,0
|
|
20231024,104000,5851550,48750,48750,48750,48750,0
|
|
20231024,103900,5851550,48750,48750,48750,48750,0
|
|
20231024,103800,5851550,48750,48750,48750,48750,0
|
|
20231024,103700,5851550,48750,48750,48750,48750,0
|
|
20231024,103600,5851550,48750,48750,48750,48750,0
|
|
20231024,103500,5851550,48750,48750,48750,48750,5
|
|
20231024,103400,5607800,48800,48800,48800,48800,0
|
|
20231024,103300,5607800,48800,48800,48800,48800,0
|
|
20231024,103200,5607800,48800,48800,48800,48800,0
|
|
20231024,103100,5607800,48800,48800,48800,48800,0
|
|
20231024,103000,5607800,48800,48800,48800,48800,2
|
|
20231024,102900,5510200,48750,48750,48750,48750,1
|
|
20231024,102800,5461450,48500,48500,48500,48500,0
|
|
20231024,102700,5461450,48500,48500,48500,48500,0
|
|
20231024,102600,5461450,48500,48500,48500,48500,0
|
|
20231024,102500,5461450,48500,48500,48500,48500,0
|
|
20231024,102400,5461450,48500,48500,48500,48500,0
|
|
20231024,102300,5461450,48500,48500,48500,48500,0
|
|
20231024,102200,5461450,48500,48500,48500,48500,0
|
|
20231024,102100,5461450,48500,48500,48500,48500,0
|
|
20231024,102000,5461450,48500,48500,48500,48500,0
|
|
20231024,101900,5461450,48500,48500,48500,48500,0
|
|
20231024,101800,5461450,48500,48500,48500,48500,0
|
|
20231024,101700,5461450,48500,48500,48500,48500,0
|
|
20231024,101600,5461450,48500,48500,48500,48500,0
|
|
20231024,101500,5461450,48500,48500,48500,48500,0
|
|
20231024,101400,5461450,48500,48500,48500,48500,0
|
|
20231024,101300,5461450,48500,48500,48500,48500,0
|
|
20231024,101200,5461450,48500,48500,48500,48500,0
|
|
20231024,101100,5461450,48500,48500,48500,48500,0
|
|
20231024,101000,5461450,48500,48500,48500,48500,0
|
|
20231024,100900,5461450,48500,48500,48500,48500,0
|
|
20231024,100800,5461450,48500,48500,48500,48500,0
|
|
20231024,100700,5461450,48500,48500,48500,48500,0
|
|
20231024,100600,5461450,48500,48500,48500,48500,0
|
|
20231024,100500,5461450,48500,48500,48500,48500,0
|
|
20231024,100400,5461450,48500,48500,48500,48500,0
|
|
20231024,100300,5461450,48500,48500,48500,48500,0
|
|
20231024,100200,5461450,48500,48500,48500,48500,0
|
|
20231024,100100,5461450,48500,48500,48500,48500,0
|
|
20231024,100000,5461450,48500,48500,48500,48500,0
|
|
20231024,095900,5461450,48500,48500,48500,48500,0
|
|
20231024,095800,5461450,48500,48500,48500,48500,0
|
|
20231024,095700,5461450,48500,48500,48500,48500,0
|
|
20231024,095600,5461450,48500,48500,48500,48500,0
|
|
20231024,095500,5461450,48500,48500,48500,48500,0
|
|
20231024,095400,5461450,48500,48500,48500,48500,0
|
|
20231024,095300,5461450,48500,48500,48500,48500,0
|
|
20231024,095200,5461450,48500,48500,48500,48500,0
|
|
20231024,095100,5461450,48500,48500,48500,48500,0
|
|
20231024,095000,5461450,48500,48500,48500,48500,0
|
|
20231024,094900,5461450,48500,48500,48500,48500,0
|
|
20231024,094800,5461450,48500,48500,48500,48500,0
|
|
20231024,094700,5461450,48500,48500,48500,48500,0
|
|
20231024,094600,5461450,48500,48500,48500,48500,0
|
|
20231024,094500,5461450,48500,48500,48500,48500,0
|
|
20231024,094400,5461450,48500,48500,48500,48500,0
|
|
20231024,094300,5461450,48500,48500,48500,48500,0
|
|
20231024,094200,5461450,48500,48500,48500,48500,0
|
|
20231024,094100,5461450,48500,48500,48500,48500,0
|
|
20231024,094000,5461450,48500,48500,48500,48500,0
|
|
20231024,093900,5461450,48500,48500,48500,48500,0
|
|
20231024,093800,5461450,48500,48500,48500,48500,1
|
|
20231024,093700,5412950,48400,48400,48400,48400,0
|
|
20231024,093600,5412950,48400,48400,48400,48400,0
|
|
20231024,093500,5412950,48400,48400,48400,48400,1
|
|
20231024,093400,5364550,48350,48350,48350,48350,0
|
|
20231024,093300,5364550,48350,48350,48350,48350,0
|
|
20231024,093200,5364550,48350,48350,48350,48350,0
|
|
20231024,093100,5364550,48350,48350,48350,48350,0
|
|
20231024,093000,5364550,48350,48350,48350,48350,0
|
|
20231024,092900,5364550,48350,48350,48350,48350,0
|
|
20231024,092800,5364550,48350,48350,48350,48350,0
|
|
20231024,092700,5364550,48350,48350,48350,48350,1
|
|
20231024,092600,5316200,48000,48000,48000,48000,0
|
|
20231024,092500,5316200,48000,48000,48000,48000,0
|
|
20231024,092400,5316200,48000,48000,48000,48000,0
|
|
20231024,092300,5316200,48000,48000,48000,48000,0
|
|
20231024,092200,5316200,48000,48000,48000,48000,0
|
|
20231024,092100,5316200,48000,48000,48000,48000,0
|
|
20231024,092000,5316200,48000,48000,48000,48000,0
|
|
20231024,091900,5316200,48000,48000,48000,48000,0
|
|
20231024,091800,5316200,48000,48000,48000,48000,0
|
|
20231024,091700,5316200,48000,48000,48000,48000,0
|
|
20231024,091600,5316200,48000,48000,48000,48000,0
|
|
20231024,091500,5316200,48000,48000,48000,48000,0
|
|
20231024,091400,5316200,48000,48000,48000,48000,0
|
|
20231024,091300,5316200,48000,48000,48000,48000,0
|
|
20231024,091200,5316200,48000,48000,48000,48000,0
|
|
20231024,091100,5316200,48000,48000,48000,48000,0
|
|
20231024,091000,5316200,48000,48400,48400,48000,100
|
|
20231024,090900,492000,49200,49200,49200,49200,0
|
|
20231024,090800,492000,49200,49200,49200,49200,0
|
|
20231024,090700,492000,49200,49200,49200,49200,0
|
|
20231024,090600,492000,49200,49200,49200,49200,0
|
|
20231024,090500,492000,49200,49200,49200,49200,0
|
|
20231024,090400,492000,49200,49200,49200,49200,0
|
|
20231024,090300,492000,49200,49200,49200,49200,0
|
|
20231024,090200,492000,49200,49200,49200,49200,0
|
|
20231024,090100,492000,49200,49200,49200,49200,0
|
|
20231024,090000,492000,49200,49200,49200,49200,10
|