584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184100,36152900,48800,48800,48800,48800,24
|
|
20231027,184000,36152900,48800,48800,48800,48800,0
|
|
20231027,183900,36152900,48800,48800,48800,48800,0
|
|
20231027,183800,36152900,48800,48800,48800,48800,0
|
|
20231027,183700,36152900,48800,48800,48800,48800,0
|
|
20231027,183600,36152900,48800,48800,48800,48800,0
|
|
20231027,183500,36152900,48800,48800,48800,48800,0
|
|
20231027,183400,36152900,48800,48800,48800,48800,0
|
|
20231027,183300,36152900,48800,48800,48800,48800,0
|
|
20231027,183200,36152900,48800,48800,48800,48800,0
|
|
20231027,183100,36152900,48800,48800,48800,48800,0
|
|
20231027,183000,36152900,48800,48800,48800,48800,0
|
|
20231027,182900,36152900,48800,48800,48800,48800,0
|
|
20231027,182800,36152900,48800,48800,48800,48800,0
|
|
20231027,182700,36152900,48800,48800,48800,48800,0
|
|
20231027,182600,36152900,48800,48800,48800,48800,0
|
|
20231027,182500,36152900,48800,48800,48800,48800,0
|
|
20231027,182400,36152900,48800,48800,48800,48800,0
|
|
20231027,182300,36152900,48800,48800,48800,48800,0
|
|
20231027,182200,36152900,48800,48800,48800,48800,0
|
|
20231027,182100,36152900,48800,48800,48800,48800,0
|
|
20231027,182000,36152900,48800,48800,48800,48800,0
|
|
20231027,181900,36152900,48800,48800,48800,48800,0
|
|
20231027,181800,36152900,48800,48800,48800,48800,0
|
|
20231027,181700,36152900,48800,48800,48800,48800,0
|
|
20231027,181600,36152900,48800,48800,48800,48800,0
|
|
20231027,181500,36152900,48800,48800,48800,48800,0
|
|
20231027,181400,36152900,48800,48800,48800,48800,0
|
|
20231027,181300,36152900,48800,48800,48800,48800,0
|
|
20231027,181200,36152900,48800,48800,48800,48800,0
|
|
20231027,181100,36152900,48800,48800,48800,48800,24
|
|
20231027,181000,36152900,48800,48800,48800,48800,0
|
|
20231027,180900,36152900,48800,48800,48800,48800,0
|
|
20231027,180800,36152900,48800,48800,48800,48800,0
|
|
20231027,180700,36152900,48800,48800,48800,48800,0
|
|
20231027,180600,36152900,48800,48800,48800,48800,0
|
|
20231027,180500,36152900,48800,48800,48800,48800,0
|
|
20231027,180400,36152900,48800,48800,48800,48800,0
|
|
20231027,180300,36152900,48800,48800,48800,48800,0
|
|
20231027,180200,36152900,48800,48800,48800,48800,0
|
|
20231027,180100,36152900,48800,48800,48800,48800,0
|
|
20231027,180000,36152900,48800,48800,48800,48800,0
|
|
20231027,175900,36152900,48800,48800,48800,48800,0
|
|
20231027,175800,36152900,48800,48800,48800,48800,0
|
|
20231027,175700,36152900,48800,48800,48800,48800,0
|
|
20231027,175600,36152900,48800,48800,48800,48800,0
|
|
20231027,175500,36152900,48800,48800,48800,48800,0
|
|
20231027,175400,36152900,48800,48800,48800,48800,0
|
|
20231027,175300,36152900,48800,48800,48800,48800,0
|
|
20231027,175200,36152900,48800,48800,48800,48800,0
|
|
20231027,175100,36152900,48800,48800,48800,48800,0
|
|
20231027,175000,36152900,48800,48800,48800,48800,0
|
|
20231027,174900,36152900,48800,48800,48800,48800,0
|
|
20231027,174800,36152900,48800,48800,48800,48800,0
|
|
20231027,174700,36152900,48800,48800,48800,48800,0
|
|
20231027,174600,36152900,48800,48800,48800,48800,0
|
|
20231027,174500,36152900,48800,48800,48800,48800,0
|
|
20231027,174400,36152900,48800,48800,48800,48800,0
|
|
20231027,174300,36152900,48800,48800,48800,48800,0
|
|
20231027,174200,36152900,48800,48800,48800,48800,0
|
|
20231027,174100,36152900,48800,48800,48800,48800,24
|
|
20231027,174000,36152900,48800,48800,48800,48800,0
|
|
20231027,173900,36152900,48800,48800,48800,48800,0
|
|
20231027,173800,36152900,48800,48800,48800,48800,0
|
|
20231027,173700,36152900,48800,48800,48800,48800,0
|
|
20231027,173600,36152900,48800,48800,48800,48800,0
|
|
20231027,173500,36152900,48800,48800,48800,48800,0
|
|
20231027,173400,36152900,48800,48800,48800,48800,0
|
|
20231027,173300,36152900,48800,48800,48800,48800,0
|
|
20231027,173200,36152900,48800,48800,48800,48800,0
|
|
20231027,173100,36152900,48800,48800,48800,48800,0
|
|
20231027,173000,36152900,48800,48800,48800,48800,0
|
|
20231027,172900,36152900,48800,48800,48800,48800,0
|
|
20231027,172800,36152900,48800,48800,48800,48800,0
|
|
20231027,172700,36152900,48800,48800,48800,48800,0
|
|
20231027,172600,36152900,48800,48800,48800,48800,0
|
|
20231027,172500,36152900,48800,48800,48800,48800,0
|
|
20231027,172400,36152900,48800,48800,48800,48800,0
|
|
20231027,172300,36152900,48800,48800,48800,48800,0
|
|
20231027,172200,36152900,48800,48800,48800,48800,0
|
|
20231027,172100,36152900,48800,48800,48800,48800,0
|
|
20231027,172000,36152900,48800,48800,48800,48800,0
|
|
20231027,171900,36152900,48800,48800,48800,48800,0
|
|
20231027,171800,36152900,48800,48800,48800,48800,0
|
|
20231027,171700,36152900,48800,48800,48800,48800,0
|
|
20231027,171600,36152900,48800,48800,48800,48800,0
|
|
20231027,171500,36152900,48800,48800,48800,48800,0
|
|
20231027,171400,36152900,48800,48800,48800,48800,0
|
|
20231027,171300,36152900,48800,48800,48800,48800,0
|
|
20231027,171200,36152900,48800,48800,48800,48800,0
|
|
20231027,171100,36152900,48800,48800,48800,48800,24
|
|
20231027,171000,36152900,48800,48800,48800,48800,0
|
|
20231027,170900,36152900,48800,48800,48800,48800,0
|
|
20231027,170800,36152900,48800,48800,48800,48800,0
|
|
20231027,170700,36152900,48800,48800,48800,48800,0
|
|
20231027,170600,36152900,48800,48800,48800,48800,0
|
|
20231027,170500,36152900,48800,48800,48800,48800,0
|
|
20231027,170400,36152900,48800,48800,48800,48800,0
|
|
20231027,170300,36152900,48800,48800,48800,48800,0
|
|
20231027,170200,36152900,48800,48800,48800,48800,0
|
|
20231027,170100,36152900,48800,48800,48800,48800,0
|
|
20231027,170000,36152900,48800,48800,48800,48800,0
|
|
20231027,165900,36152900,48800,48800,48800,48800,0
|
|
20231027,165800,36152900,48800,48800,48800,48800,0
|
|
20231027,165700,36152900,48800,48800,48800,48800,0
|
|
20231027,165600,36152900,48800,48800,48800,48800,0
|
|
20231027,165500,36152900,48800,48800,48800,48800,0
|
|
20231027,165400,36152900,48800,48800,48800,48800,0
|
|
20231027,165300,36152900,48800,48800,48800,48800,0
|
|
20231027,165200,36152900,48800,48800,48800,48800,0
|
|
20231027,165100,36152900,48800,48800,48800,48800,0
|
|
20231027,165000,36152900,48800,48800,48800,48800,0
|
|
20231027,164900,36152900,48800,48800,48800,48800,0
|
|
20231027,164800,36152900,48800,48800,48800,48800,0
|
|
20231027,164700,36152900,48800,48800,48800,48800,0
|
|
20231027,164600,36152900,48800,48800,48800,48800,0
|
|
20231027,164500,36152900,48800,48800,48800,48800,0
|
|
20231027,164400,36152900,48800,48800,48800,48800,0
|
|
20231027,164300,36152900,48800,48800,48800,48800,0
|
|
20231027,164200,36152900,48800,48800,48800,48800,0
|
|
20231027,164100,36152900,48800,48800,48800,48800,24
|
|
20231027,164000,36152900,48800,48800,48800,48800,0
|
|
20231027,163900,36152900,48800,48800,48800,48800,0
|
|
20231027,163800,36152900,48800,48800,48800,48800,0
|
|
20231027,163700,36152900,48800,48800,48800,48800,0
|
|
20231027,163600,36152900,48800,48800,48800,48800,0
|
|
20231027,163500,36152900,48800,48800,48800,48800,0
|
|
20231027,163400,36152900,48800,48800,48800,48800,0
|
|
20231027,163300,36152900,48800,48800,48800,48800,0
|
|
20231027,163200,36152900,48800,48800,48800,48800,0
|
|
20231027,163100,36152900,48800,48800,48800,48800,0
|
|
20231027,163000,36152900,48800,48800,48800,48800,0
|
|
20231027,162900,36152900,48800,48800,48800,48800,0
|
|
20231027,162800,36152900,48800,48800,48800,48800,0
|
|
20231027,162700,36152900,48800,48800,48800,48800,0
|
|
20231027,162600,36152900,48800,48800,48800,48800,0
|
|
20231027,162500,36152900,48800,48800,48800,48800,0
|
|
20231027,162400,36152900,48800,48800,48800,48800,0
|
|
20231027,162300,36152900,48800,48800,48800,48800,0
|
|
20231027,162200,36152900,48800,48800,48800,48800,0
|
|
20231027,162100,36152900,48800,48800,48800,48800,0
|
|
20231027,162000,36152900,48800,48800,48800,48800,0
|
|
20231027,161900,36152900,48800,48800,48800,48800,0
|
|
20231027,161800,36152900,48800,48800,48800,48800,0
|
|
20231027,161700,36152900,48800,48800,48800,48800,0
|
|
20231027,161600,36152900,48800,48800,48800,48800,0
|
|
20231027,161500,36152900,48800,48800,48800,48800,0
|
|
20231027,161400,36152900,48800,48800,48800,48800,0
|
|
20231027,161300,36152900,48800,48800,48800,48800,0
|
|
20231027,161200,36152900,48800,48800,48800,48800,0
|
|
20231027,161100,36152900,48800,48800,48800,48800,24
|
|
20231027,161000,36152900,48800,48800,48800,48800,0
|
|
20231027,160900,36152900,48800,48800,48800,48800,0
|
|
20231027,160800,36152900,48800,48800,48800,48800,0
|
|
20231027,160700,36152900,48800,48800,48800,48800,0
|
|
20231027,160600,36152900,48800,48800,48800,48800,0
|
|
20231027,160500,36152900,48800,48800,48800,48800,0
|
|
20231027,160400,36152900,48800,48800,48800,48800,0
|
|
20231027,160300,36152900,48800,48800,48800,48800,0
|
|
20231027,160200,36152900,48800,48800,48800,48800,0
|
|
20231027,160100,36152900,48800,48800,48800,48800,0
|
|
20231027,160000,36152900,48800,48800,48800,48800,0
|
|
20231027,155900,36152900,48800,48800,48800,48800,0
|
|
20231027,155800,36152900,48800,48800,48800,48800,0
|
|
20231027,155700,36152900,48800,48800,48800,48800,0
|
|
20231027,155600,36152900,48800,48800,48800,48800,0
|
|
20231027,155500,36152900,48800,48800,48800,48800,0
|
|
20231027,155400,36152900,48800,48800,48800,48800,0
|
|
20231027,155300,36152900,48800,48800,48800,48800,0
|
|
20231027,155200,36152900,48800,48800,48800,48800,0
|
|
20231027,155100,36152900,48800,48800,48800,48800,0
|
|
20231027,155000,36152900,48800,48800,48800,48800,0
|
|
20231027,154900,36152900,48800,48800,48800,48800,0
|
|
20231027,154800,36152900,48800,48800,48800,48800,0
|
|
20231027,154700,36152900,48800,48800,48800,48800,0
|
|
20231027,154600,36152900,48800,48800,48800,48800,0
|
|
20231027,154500,36152900,48800,48800,48800,48800,0
|
|
20231027,154400,36152900,48800,48800,48800,48800,0
|
|
20231027,154300,36152900,48800,48800,48800,48800,0
|
|
20231027,154200,36152900,48800,48800,48800,48800,0
|
|
20231027,154100,36152900,48800,48800,48800,48800,24
|
|
20231027,154000,36152900,48800,48800,48800,48800,0
|
|
20231027,153900,36152900,48800,48800,48800,48800,0
|
|
20231027,153800,36152900,48800,48800,48800,48800,0
|
|
20231027,153700,36152900,48800,48800,48800,48800,0
|
|
20231027,153600,36152900,48800,48800,48800,48800,0
|
|
20231027,153500,36152900,48800,48800,48800,48800,0
|
|
20231027,153400,36152900,48800,48800,48800,48800,0
|
|
20231027,153300,36152900,48800,48800,48800,48800,0
|
|
20231027,153200,36152900,48800,48800,48800,48800,0
|
|
20231027,153100,36152900,48800,48800,48800,48800,0
|
|
20231027,153000,36152900,48800,48800,48800,48800,24
|
|
20231027,152900,34981700,48850,48850,48850,48850,0
|
|
20231027,152800,34981700,48850,48850,48850,48850,0
|
|
20231027,152700,34981700,48850,48850,48850,48850,0
|
|
20231027,152600,34981700,48850,48850,48850,48850,0
|
|
20231027,152500,34981700,48850,48850,48850,48850,0
|
|
20231027,152400,34981700,48850,48850,48850,48850,0
|
|
20231027,152300,34981700,48850,48850,48850,48850,0
|
|
20231027,152200,34981700,48850,48850,48850,48850,0
|
|
20231027,152100,34981700,48850,48850,48850,48850,0
|
|
20231027,152000,34981700,48850,48850,48850,48850,0
|
|
20231027,151900,34981700,48850,48800,48850,48800,29
|
|
20231027,151800,33565100,48800,48800,48800,48800,1
|
|
20231027,151700,33516300,48700,48700,48700,48700,0
|
|
20231027,151600,33516300,48700,48700,48700,48700,19
|
|
20231027,151500,32591000,48700,48700,48700,48700,1
|
|
20231027,151400,32542300,48500,48500,48500,48500,0
|
|
20231027,151300,32542300,48500,48500,48500,48500,0
|
|
20231027,151200,32542300,48500,48500,48500,48500,0
|
|
20231027,151100,32542300,48500,48500,48500,48500,0
|
|
20231027,151000,32542300,48500,48500,48500,48500,0
|
|
20231027,150900,32542300,48500,48500,48500,48500,0
|
|
20231027,150800,32542300,48500,48500,48500,48500,0
|
|
20231027,150700,32542300,48500,48500,48500,48500,0
|
|
20231027,150600,32542300,48500,48500,48500,48500,0
|
|
20231027,150500,32542300,48500,48500,48500,48500,0
|
|
20231027,150400,32542300,48500,48500,48500,48500,0
|
|
20231027,150300,32542300,48500,48700,48700,48500,280
|
|
20231027,150200,18945200,48700,48700,48700,48700,0
|
|
20231027,150100,18945200,48700,48700,48700,48700,0
|
|
20231027,150000,18945200,48700,48700,48700,48700,0
|
|
20231027,145900,18945200,48700,48700,48700,48700,0
|
|
20231027,145800,18945200,48700,48700,48700,48700,0
|
|
20231027,145700,18945200,48700,48700,48700,48700,0
|
|
20231027,145600,18945200,48700,48700,48700,48700,0
|
|
20231027,145500,18945200,48700,48700,48700,48700,0
|
|
20231027,145400,18945200,48700,48700,48700,48700,0
|
|
20231027,145300,18945200,48700,48700,48700,48700,0
|
|
20231027,145200,18945200,48700,48700,48700,48700,0
|
|
20231027,145100,18945200,48700,48700,48700,48700,0
|
|
20231027,145000,18945200,48700,48700,48700,48700,0
|
|
20231027,144900,18945200,48700,48700,48700,48700,0
|
|
20231027,144800,18945200,48700,48750,48750,48700,260
|
|
20231027,144700,6283000,48800,48800,48800,48800,0
|
|
20231027,144600,6283000,48800,48800,48800,48800,0
|
|
20231027,144500,6283000,48800,48800,48800,48800,0
|
|
20231027,144400,6283000,48800,48800,48800,48800,0
|
|
20231027,144300,6283000,48800,48800,48800,48800,0
|
|
20231027,144200,6283000,48800,48800,48800,48800,0
|
|
20231027,144100,6283000,48800,48800,48800,48800,0
|
|
20231027,144000,6283000,48800,48800,48800,48800,0
|
|
20231027,143900,6283000,48800,48800,48800,48800,0
|
|
20231027,143800,6283000,48800,48800,48800,48800,0
|
|
20231027,143700,6283000,48800,48800,48800,48800,0
|
|
20231027,143600,6283000,48800,48800,48800,48800,0
|
|
20231027,143500,6283000,48800,48800,48800,48800,0
|
|
20231027,143400,6283000,48800,48800,48800,48800,0
|
|
20231027,143300,6283000,48800,48800,48800,48800,0
|
|
20231027,143200,6283000,48800,48800,48800,48800,0
|
|
20231027,143100,6283000,48800,48800,48800,48800,0
|
|
20231027,143000,6283000,48800,48800,48800,48800,0
|
|
20231027,142900,6283000,48800,48800,48800,48800,0
|
|
20231027,142800,6283000,48800,48800,48800,48800,0
|
|
20231027,142700,6283000,48800,48800,48800,48800,0
|
|
20231027,142600,6283000,48800,48800,48800,48800,0
|
|
20231027,142500,6283000,48800,48800,48800,48800,0
|
|
20231027,142400,6283000,48800,48800,48800,48800,4
|
|
20231027,142300,6087800,48800,48800,48800,48800,0
|
|
20231027,142200,6087800,48800,48800,48800,48800,0
|
|
20231027,142100,6087800,48800,48800,48800,48800,0
|
|
20231027,142000,6087800,48800,48800,48800,48800,0
|
|
20231027,141900,6087800,48800,48800,48800,48800,1
|
|
20231027,141800,6039000,48800,48800,48800,48800,0
|
|
20231027,141700,6039000,48800,48800,48800,48800,0
|
|
20231027,141600,6039000,48800,48800,48800,48800,0
|
|
20231027,141500,6039000,48800,48800,48800,48800,0
|
|
20231027,141400,6039000,48800,48800,48800,48800,0
|
|
20231027,141300,6039000,48800,48800,48800,48800,0
|
|
20231027,141200,6039000,48800,48800,48800,48800,0
|
|
20231027,141100,6039000,48800,48800,48800,48800,0
|
|
20231027,141000,6039000,48800,48800,48800,48800,0
|
|
20231027,140900,6039000,48800,48800,48800,48800,0
|
|
20231027,140800,6039000,48800,48800,48800,48800,1
|
|
20231027,140700,5990200,48750,48750,48750,48750,6
|
|
20231027,140600,5697700,48750,48750,48750,48750,0
|
|
20231027,140500,5697700,48750,48750,48750,48750,2
|
|
20231027,140400,5600200,48750,48750,48750,48750,0
|
|
20231027,140300,5600200,48750,48750,48750,48750,0
|
|
20231027,140200,5600200,48750,48750,48750,48750,0
|
|
20231027,140100,5600200,48750,48750,48750,48750,0
|
|
20231027,140000,5600200,48750,48750,48750,48750,1
|
|
20231027,135900,5551450,48750,48750,48750,48750,0
|
|
20231027,135800,5551450,48750,48750,48750,48750,0
|
|
20231027,135700,5551450,48750,48750,48750,48750,1
|
|
20231027,135600,5502700,48800,48800,48800,48800,0
|
|
20231027,135500,5502700,48800,48800,48800,48800,0
|
|
20231027,135400,5502700,48800,48800,48800,48800,0
|
|
20231027,135300,5502700,48800,48800,48800,48800,0
|
|
20231027,135200,5502700,48800,48800,48800,48800,0
|
|
20231027,135100,5502700,48800,48800,48800,48800,0
|
|
20231027,135000,5502700,48800,48800,48800,48800,2
|
|
20231027,134900,5405100,48800,48800,48800,48800,0
|
|
20231027,134800,5405100,48800,48800,48800,48800,0
|
|
20231027,134700,5405100,48800,48800,48800,48800,0
|
|
20231027,134600,5405100,48800,48800,48800,48800,0
|
|
20231027,134500,5405100,48800,48800,48800,48800,0
|
|
20231027,134400,5405100,48800,48800,48800,48800,0
|
|
20231027,134300,5405100,48800,48800,48800,48800,0
|
|
20231027,134200,5405100,48800,48800,48800,48800,0
|
|
20231027,134100,5405100,48800,48800,48800,48800,0
|
|
20231027,134000,5405100,48800,48800,48800,48800,0
|
|
20231027,133900,5405100,48800,48800,48800,48800,0
|
|
20231027,133800,5405100,48800,48800,48800,48800,0
|
|
20231027,133700,5405100,48800,48800,48800,48800,0
|
|
20231027,133600,5405100,48800,48800,48800,48800,0
|
|
20231027,133500,5405100,48800,48800,48800,48800,0
|
|
20231027,133400,5405100,48800,48800,48800,48800,0
|
|
20231027,133300,5405100,48800,48800,48800,48800,3
|
|
20231027,133200,5258700,48800,48800,48800,48800,0
|
|
20231027,133100,5258700,48800,48800,48800,48800,0
|
|
20231027,133000,5258700,48800,48800,48800,48800,0
|
|
20231027,132900,5258700,48800,48800,48800,48800,0
|
|
20231027,132800,5258700,48800,48800,48800,48800,0
|
|
20231027,132700,5258700,48800,48800,48800,48800,0
|
|
20231027,132600,5258700,48800,48800,48800,48800,0
|
|
20231027,132500,5258700,48800,48800,48800,48800,0
|
|
20231027,132400,5258700,48800,48800,48800,48800,0
|
|
20231027,132300,5258700,48800,48800,48800,48800,0
|
|
20231027,132200,5258700,48800,48800,48800,48800,0
|
|
20231027,132100,5258700,48800,48800,48800,48800,0
|
|
20231027,132000,5258700,48800,48800,48800,48800,0
|
|
20231027,131900,5258700,48800,48800,48800,48800,0
|
|
20231027,131800,5258700,48800,48800,48800,48800,0
|
|
20231027,131700,5258700,48800,48800,48800,48800,0
|
|
20231027,131600,5258700,48800,48800,48800,48800,0
|
|
20231027,131500,5258700,48800,48800,48800,48800,0
|
|
20231027,131400,5258700,48800,48800,48800,48800,0
|
|
20231027,131300,5258700,48800,48800,48800,48800,0
|
|
20231027,131200,5258700,48800,48800,48800,48800,0
|
|
20231027,131100,5258700,48800,48800,48800,48800,0
|
|
20231027,131000,5258700,48800,48800,48800,48800,0
|
|
20231027,130900,5258700,48800,48800,48800,48800,0
|
|
20231027,130800,5258700,48800,48800,48800,48800,0
|
|
20231027,130700,5258700,48800,48800,48800,48800,0
|
|
20231027,130600,5258700,48800,48800,48800,48800,0
|
|
20231027,130500,5258700,48800,48800,48800,48800,0
|
|
20231027,130400,5258700,48800,48800,48800,48800,0
|
|
20231027,130300,5258700,48800,48800,48800,48800,0
|
|
20231027,130200,5258700,48800,48800,48800,48800,0
|
|
20231027,130100,5258700,48800,48800,48800,48800,0
|
|
20231027,130000,5258700,48800,48800,48800,48800,0
|
|
20231027,125900,5258700,48800,48800,48800,48800,0
|
|
20231027,125800,5258700,48800,48800,48800,48800,0
|
|
20231027,125700,5258700,48800,48800,48800,48800,0
|
|
20231027,125600,5258700,48800,48800,48800,48800,0
|
|
20231027,125500,5258700,48800,48800,48800,48800,0
|
|
20231027,125400,5258700,48800,48800,48800,48800,0
|
|
20231027,125300,5258700,48800,48800,48800,48800,0
|
|
20231027,125200,5258700,48800,48800,48800,48800,0
|
|
20231027,125100,5258700,48800,48800,48800,48800,0
|
|
20231027,125000,5258700,48800,48800,48800,48800,0
|
|
20231027,124900,5258700,48800,48800,48800,48800,0
|
|
20231027,124800,5258700,48800,48800,48800,48800,0
|
|
20231027,124700,5258700,48800,48800,48800,48800,0
|
|
20231027,124600,5258700,48800,48800,48800,48800,0
|
|
20231027,124500,5258700,48800,48800,48800,48800,0
|
|
20231027,124400,5258700,48800,48800,48800,48800,0
|
|
20231027,124300,5258700,48800,48800,48800,48800,0
|
|
20231027,124200,5258700,48800,48800,48800,48800,0
|
|
20231027,124100,5258700,48800,48800,48800,48800,0
|
|
20231027,124000,5258700,48800,48800,48800,48800,0
|
|
20231027,123900,5258700,48800,48800,48800,48800,0
|
|
20231027,123800,5258700,48800,48800,48800,48800,0
|
|
20231027,123700,5258700,48800,48800,48800,48800,0
|
|
20231027,123600,5258700,48800,48800,48800,48800,0
|
|
20231027,123500,5258700,48800,48800,48800,48800,0
|
|
20231027,123400,5258700,48800,48800,48800,48800,0
|
|
20231027,123300,5258700,48800,48800,48800,48800,0
|
|
20231027,123200,5258700,48800,48800,48800,48800,0
|
|
20231027,123100,5258700,48800,48800,48800,48800,0
|
|
20231027,123000,5258700,48800,48800,48800,48800,0
|
|
20231027,122900,5258700,48800,48800,48800,48800,0
|
|
20231027,122800,5258700,48800,48800,48800,48800,0
|
|
20231027,122700,5258700,48800,48800,48800,48800,0
|
|
20231027,122600,5258700,48800,48800,48800,48800,0
|
|
20231027,122500,5258700,48800,48800,48800,48800,0
|
|
20231027,122400,5258700,48800,48800,48800,48800,0
|
|
20231027,122300,5258700,48800,48800,48800,48800,0
|
|
20231027,122200,5258700,48800,48800,48800,48800,0
|
|
20231027,122100,5258700,48800,48800,48800,48800,0
|
|
20231027,122000,5258700,48800,48800,48800,48800,0
|
|
20231027,121900,5258700,48800,48800,48800,48800,0
|
|
20231027,121800,5258700,48800,48800,48800,48800,0
|
|
20231027,121700,5258700,48800,48800,48800,48800,0
|
|
20231027,121600,5258700,48800,48800,48800,48800,0
|
|
20231027,121500,5258700,48800,48800,48800,48800,0
|
|
20231027,121400,5258700,48800,48800,48800,48800,0
|
|
20231027,121300,5258700,48800,48800,48800,48800,0
|
|
20231027,121200,5258700,48800,48800,48800,48800,0
|
|
20231027,121100,5258700,48800,48800,48800,48800,0
|
|
20231027,121000,5258700,48800,48800,48800,48800,0
|
|
20231027,120900,5258700,48800,48800,48800,48800,0
|
|
20231027,120800,5258700,48800,48800,48800,48800,0
|
|
20231027,120700,5258700,48800,48800,48800,48800,0
|
|
20231027,120600,5258700,48800,48800,48800,48800,0
|
|
20231027,120500,5258700,48800,48800,48800,48800,0
|
|
20231027,120400,5258700,48800,48800,48800,48800,0
|
|
20231027,120300,5258700,48800,48800,48800,48800,0
|
|
20231027,120200,5258700,48800,48800,48800,48800,0
|
|
20231027,120100,5258700,48800,48800,48800,48800,0
|
|
20231027,120000,5258700,48800,48800,48800,48800,0
|
|
20231027,115900,5258700,48800,48800,48800,48800,0
|
|
20231027,115800,5258700,48800,48800,48800,48800,0
|
|
20231027,115700,5258700,48800,48800,48800,48800,0
|
|
20231027,115600,5258700,48800,48800,48800,48800,0
|
|
20231027,115500,5258700,48800,48800,48800,48800,0
|
|
20231027,115400,5258700,48800,48800,48800,48800,0
|
|
20231027,115300,5258700,48800,48800,48800,48800,0
|
|
20231027,115200,5258700,48800,48800,48800,48800,0
|
|
20231027,115100,5258700,48800,48800,48800,48800,0
|
|
20231027,115000,5258700,48800,48800,48800,48800,0
|
|
20231027,114900,5258700,48800,48800,48800,48800,0
|
|
20231027,114800,5258700,48800,48800,48800,48800,0
|
|
20231027,114700,5258700,48800,48800,48800,48800,0
|
|
20231027,114600,5258700,48800,48800,48800,48800,0
|
|
20231027,114500,5258700,48800,48800,48800,48800,0
|
|
20231027,114400,5258700,48800,48800,48800,48800,0
|
|
20231027,114300,5258700,48800,48800,48800,48800,0
|
|
20231027,114200,5258700,48800,48800,48800,48800,0
|
|
20231027,114100,5258700,48800,48800,48800,48800,0
|
|
20231027,114000,5258700,48800,48800,48800,48800,0
|
|
20231027,113900,5258700,48800,48800,48800,48800,0
|
|
20231027,113800,5258700,48800,48800,48800,48800,0
|
|
20231027,113700,5258700,48800,48800,48800,48800,0
|
|
20231027,113600,5258700,48800,48800,48800,48800,0
|
|
20231027,113500,5258700,48800,48800,48800,48800,0
|
|
20231027,113400,5258700,48800,48800,48800,48800,0
|
|
20231027,113300,5258700,48800,48800,48800,48800,0
|
|
20231027,113200,5258700,48800,48800,48800,48800,0
|
|
20231027,113100,5258700,48800,48800,48800,48800,0
|
|
20231027,113000,5258700,48800,48800,48800,48800,0
|
|
20231027,112900,5258700,48800,48800,48800,48800,0
|
|
20231027,112800,5258700,48800,48800,48800,48800,0
|
|
20231027,112700,5258700,48800,48800,48800,48800,0
|
|
20231027,112600,5258700,48800,48800,48800,48800,0
|
|
20231027,112500,5258700,48800,48800,48800,48800,0
|
|
20231027,112400,5258700,48800,48800,48800,48800,0
|
|
20231027,112300,5258700,48800,48800,48800,48800,0
|
|
20231027,112200,5258700,48800,48800,48800,48800,0
|
|
20231027,112100,5258700,48800,48800,48800,48800,0
|
|
20231027,112000,5258700,48800,48800,48800,48800,0
|
|
20231027,111900,5258700,48800,48800,48800,48800,0
|
|
20231027,111800,5258700,48800,48800,48800,48800,0
|
|
20231027,111700,5258700,48800,48800,48800,48800,0
|
|
20231027,111600,5258700,48800,48800,48800,48800,0
|
|
20231027,111500,5258700,48800,48800,48800,48800,0
|
|
20231027,111400,5258700,48800,48800,48800,48800,0
|
|
20231027,111300,5258700,48800,48800,48800,48800,0
|
|
20231027,111200,5258700,48800,48800,48800,48800,0
|
|
20231027,111100,5258700,48800,48800,48800,48800,0
|
|
20231027,111000,5258700,48800,48800,48800,48800,0
|
|
20231027,110900,5258700,48800,48800,48800,48800,0
|
|
20231027,110800,5258700,48800,48800,48800,48800,0
|
|
20231027,110700,5258700,48800,48800,48800,48800,0
|
|
20231027,110600,5258700,48800,48800,48800,48800,0
|
|
20231027,110500,5258700,48800,48800,48800,48800,1
|
|
20231027,110400,5209900,48800,48800,48800,48800,5
|
|
20231027,110300,4965900,48700,48700,48700,48700,0
|
|
20231027,110200,4965900,48700,48700,48700,48700,0
|
|
20231027,110100,4965900,48700,48700,48700,48700,0
|
|
20231027,110000,4965900,48700,48700,48700,48700,0
|
|
20231027,105900,4965900,48700,48700,48700,48700,0
|
|
20231027,105800,4965900,48700,48700,48700,48700,0
|
|
20231027,105700,4965900,48700,48700,48700,48700,0
|
|
20231027,105600,4965900,48700,48700,48700,48700,0
|
|
20231027,105500,4965900,48700,48700,48700,48700,0
|
|
20231027,105400,4965900,48700,48700,48700,48700,0
|
|
20231027,105300,4965900,48700,48700,48700,48700,0
|
|
20231027,105200,4965900,48700,48700,48700,48700,0
|
|
20231027,105100,4965900,48700,48700,48700,48700,0
|
|
20231027,105000,4965900,48700,48700,48700,48700,0
|
|
20231027,104900,4965900,48700,48700,48700,48700,0
|
|
20231027,104800,4965900,48700,48700,48700,48700,0
|
|
20231027,104700,4965900,48700,48700,48700,48700,0
|
|
20231027,104600,4965900,48700,48700,48700,48700,0
|
|
20231027,104500,4965900,48700,48700,48700,48700,0
|
|
20231027,104400,4965900,48700,48700,48700,48700,0
|
|
20231027,104300,4965900,48700,48650,48700,48650,3
|
|
20231027,104200,4819850,48600,48600,48600,48600,0
|
|
20231027,104100,4819850,48600,48600,48600,48600,1
|
|
20231027,104000,4771250,48600,48600,48600,48600,0
|
|
20231027,103900,4771250,48600,48600,48600,48600,0
|
|
20231027,103800,4771250,48600,48700,48700,48600,50
|
|
20231027,103700,2339400,48900,48900,48900,48900,0
|
|
20231027,103600,2339400,48900,48900,48900,48900,0
|
|
20231027,103500,2339400,48900,48900,48900,48900,0
|
|
20231027,103400,2339400,48900,48900,48900,48900,0
|
|
20231027,103300,2339400,48900,48900,48900,48900,0
|
|
20231027,103200,2339400,48900,48900,48900,48900,0
|
|
20231027,103100,2339400,48900,48900,48900,48900,0
|
|
20231027,103000,2339400,48900,48900,48900,48900,0
|
|
20231027,102900,2339400,48900,48900,48900,48900,0
|
|
20231027,102800,2339400,48900,48900,48900,48900,0
|
|
20231027,102700,2339400,48900,48900,48900,48900,0
|
|
20231027,102600,2339400,48900,48900,48900,48900,0
|
|
20231027,102500,2339400,48900,48900,48900,48900,0
|
|
20231027,102400,2339400,48900,48900,48900,48900,0
|
|
20231027,102300,2339400,48900,48900,48900,48900,0
|
|
20231027,102200,2339400,48900,48900,48900,48900,0
|
|
20231027,102100,2339400,48900,48900,48900,48900,0
|
|
20231027,102000,2339400,48900,48900,48900,48900,0
|
|
20231027,101900,2339400,48900,48900,48900,48900,0
|
|
20231027,101800,2339400,48900,48900,48900,48900,0
|
|
20231027,101700,2339400,48900,48900,48900,48900,0
|
|
20231027,101600,2339400,48900,48900,48900,48900,0
|
|
20231027,101500,2339400,48900,48900,48900,48900,0
|
|
20231027,101400,2339400,48900,48900,48900,48900,0
|
|
20231027,101300,2339400,48900,48900,48900,48900,0
|
|
20231027,101200,2339400,48900,48900,48900,48900,0
|
|
20231027,101100,2339400,48900,48900,48900,48900,0
|
|
20231027,101000,2339400,48900,48900,48900,48900,0
|
|
20231027,100900,2339400,48900,48900,48900,48900,0
|
|
20231027,100800,2339400,48900,48900,48900,48900,0
|
|
20231027,100700,2339400,48900,48900,48900,48900,0
|
|
20231027,100600,2339400,48900,48900,48900,48900,0
|
|
20231027,100500,2339400,48900,48900,48900,48900,0
|
|
20231027,100400,2339400,48900,48900,48900,48900,1
|
|
20231027,100300,2290500,48700,48700,48700,48700,0
|
|
20231027,100200,2290500,48700,48700,48700,48700,0
|
|
20231027,100100,2290500,48700,48700,48700,48700,0
|
|
20231027,100000,2290500,48700,48700,48700,48700,1
|
|
20231027,095900,2241800,48700,48700,48700,48700,0
|
|
20231027,095800,2241800,48700,48700,48700,48700,0
|
|
20231027,095700,2241800,48700,48700,48700,48700,0
|
|
20231027,095600,2241800,48700,48700,48700,48700,0
|
|
20231027,095500,2241800,48700,48700,48700,48700,3
|
|
20231027,095400,2095700,48700,48700,48700,48700,16
|
|
20231027,095300,1316500,48600,48600,48600,48600,0
|
|
20231027,095200,1316500,48600,48600,48600,48600,1
|
|
20231027,095100,1267900,48700,48700,48700,48700,0
|
|
20231027,095000,1267900,48700,48700,48700,48700,0
|
|
20231027,094900,1267900,48700,48700,48700,48700,0
|
|
20231027,094800,1267900,48700,48700,48700,48700,0
|
|
20231027,094700,1267900,48700,48700,48700,48700,0
|
|
20231027,094600,1267900,48700,48700,48700,48700,0
|
|
20231027,094500,1267900,48700,48700,48700,48700,0
|
|
20231027,094400,1267900,48700,48700,48700,48700,0
|
|
20231027,094300,1267900,48700,48700,48700,48700,0
|
|
20231027,094200,1267900,48700,48700,48700,48700,0
|
|
20231027,094100,1267900,48700,48700,48700,48700,0
|
|
20231027,094000,1267900,48700,48700,48700,48700,0
|
|
20231027,093900,1267900,48700,48700,48700,48700,0
|
|
20231027,093800,1267900,48700,48700,48700,48700,0
|
|
20231027,093700,1267900,48700,48700,48700,48700,0
|
|
20231027,093600,1267900,48700,48700,48700,48700,0
|
|
20231027,093500,1267900,48700,48700,48700,48700,0
|
|
20231027,093400,1267900,48700,48700,48700,48700,0
|
|
20231027,093300,1267900,48700,48750,48750,48650,20
|
|
20231027,093200,294000,48750,48750,48750,48750,0
|
|
20231027,093100,294000,48750,48750,48750,48750,0
|
|
20231027,093000,294000,48750,48750,48750,48750,0
|
|
20231027,092900,294000,48750,48750,48750,48750,0
|
|
20231027,092800,294000,48750,48750,48750,48750,0
|
|
20231027,092700,294000,48750,48750,48750,48750,0
|
|
20231027,092600,294000,48750,48750,48750,48750,0
|
|
20231027,092500,294000,48750,48750,48750,48750,0
|
|
20231027,092400,294000,48750,48750,48750,48750,0
|
|
20231027,092300,294000,48750,48750,48750,48750,0
|
|
20231027,092200,294000,48750,48750,48750,48750,0
|
|
20231027,092100,294000,48750,48750,48750,48750,0
|
|
20231027,092000,294000,48750,48750,48750,48750,0
|
|
20231027,091900,294000,48750,48750,48750,48750,0
|
|
20231027,091800,294000,48750,48750,48750,48750,0
|
|
20231027,091700,294000,48750,48750,48750,48750,0
|
|
20231027,091600,294000,48750,48750,48750,48750,0
|
|
20231027,091500,294000,48750,48750,48750,48750,0
|
|
20231027,091400,294000,48750,48750,48750,48750,0
|
|
20231027,091300,294000,48750,48750,48750,48750,0
|
|
20231027,091200,294000,48750,48750,48750,48750,3
|
|
20231027,091100,147750,49250,49250,49250,49250,1
|
|
20231027,091000,98500,49250,49250,49250,49250,0
|
|
20231027,090900,98500,49250,49250,49250,49250,0
|
|
20231027,090800,98500,49250,49250,49250,49250,0
|
|
20231027,090700,98500,49250,49250,49250,49250,0
|
|
20231027,090600,98500,49250,49250,49250,49250,0
|
|
20231027,090500,98500,49250,49250,49250,49250,0
|
|
20231027,090400,98500,49250,49250,49250,49250,0
|
|
20231027,090300,98500,49250,49250,49250,49250,0
|
|
20231027,090200,98500,49250,49250,49250,49250,0
|
|
20231027,090100,98500,49250,49250,49250,49250,1
|
|
20231027,090000,49250,49250,49250,49250,49250,1
|