584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184100,171090050,50000,50000,50000,50000,410
|
|
20231024,184000,171090050,50000,50000,50000,50000,0
|
|
20231024,183900,171090050,50000,50000,50000,50000,0
|
|
20231024,183800,171090050,50000,50000,50000,50000,0
|
|
20231024,183700,171090050,50000,50000,50000,50000,0
|
|
20231024,183600,171090050,50000,50000,50000,50000,0
|
|
20231024,183500,171090050,50000,50000,50000,50000,0
|
|
20231024,183400,171090050,50000,50000,50000,50000,0
|
|
20231024,183300,171090050,50000,50000,50000,50000,0
|
|
20231024,183200,171090050,50000,50000,50000,50000,0
|
|
20231024,183100,171090050,50000,50000,50000,50000,0
|
|
20231024,183000,171090050,50000,50000,50000,50000,0
|
|
20231024,182900,171090050,50000,50000,50000,50000,0
|
|
20231024,182800,171090050,50000,50000,50000,50000,0
|
|
20231024,182700,171090050,50000,50000,50000,50000,0
|
|
20231024,182600,171090050,50000,50000,50000,50000,0
|
|
20231024,182500,171090050,50000,50000,50000,50000,0
|
|
20231024,182400,171090050,50000,50000,50000,50000,0
|
|
20231024,182300,171090050,50000,50000,50000,50000,0
|
|
20231024,182200,171090050,50000,50000,50000,50000,0
|
|
20231024,182100,171090050,50000,50000,50000,50000,0
|
|
20231024,182000,171090050,50000,50000,50000,50000,0
|
|
20231024,181900,171090050,50000,50000,50000,50000,0
|
|
20231024,181800,171090050,50000,50000,50000,50000,0
|
|
20231024,181700,171090050,50000,50000,50000,50000,0
|
|
20231024,181600,171090050,50000,50000,50000,50000,0
|
|
20231024,181500,171090050,50000,50000,50000,50000,0
|
|
20231024,181400,171090050,50000,50000,50000,50000,0
|
|
20231024,181300,171090050,50000,50000,50000,50000,0
|
|
20231024,181200,171090050,50000,50000,50000,50000,0
|
|
20231024,181100,171090050,50000,50000,50000,50000,410
|
|
20231024,181000,171090050,50000,50000,50000,50000,0
|
|
20231024,180900,171090050,50000,50000,50000,50000,0
|
|
20231024,180800,171090050,50000,50000,50000,50000,0
|
|
20231024,180700,171090050,50000,50000,50000,50000,0
|
|
20231024,180600,171090050,50000,50000,50000,50000,0
|
|
20231024,180500,171090050,50000,50000,50000,50000,0
|
|
20231024,180400,171090050,50000,50000,50000,50000,0
|
|
20231024,180300,171090050,50000,50000,50000,50000,0
|
|
20231024,180200,171090050,50000,50000,50000,50000,0
|
|
20231024,180100,171090050,50000,50000,50000,50000,0
|
|
20231024,180000,171090050,50000,50000,50000,50000,0
|
|
20231024,175900,171090050,50000,50000,50000,50000,0
|
|
20231024,175800,171090050,50000,50000,50000,50000,0
|
|
20231024,175700,171090050,50000,50000,50000,50000,0
|
|
20231024,175600,171090050,50000,50000,50000,50000,0
|
|
20231024,175500,171090050,50000,50000,50000,50000,0
|
|
20231024,175400,171090050,50000,50000,50000,50000,0
|
|
20231024,175300,171090050,50000,50000,50000,50000,0
|
|
20231024,175200,171090050,50000,50000,50000,50000,0
|
|
20231024,175100,171090050,50000,50000,50000,50000,0
|
|
20231024,175000,171090050,50000,50000,50000,50000,0
|
|
20231024,174900,171090050,50000,50000,50000,50000,0
|
|
20231024,174800,171090050,50000,50000,50000,50000,0
|
|
20231024,174700,171090050,50000,50000,50000,50000,0
|
|
20231024,174600,171090050,50000,50000,50000,50000,0
|
|
20231024,174500,171090050,50000,50000,50000,50000,0
|
|
20231024,174400,171090050,50000,50000,50000,50000,0
|
|
20231024,174300,171090050,50000,50000,50000,50000,0
|
|
20231024,174200,171090050,50000,50000,50000,50000,0
|
|
20231024,174100,171090050,50000,50000,50000,50000,410
|
|
20231024,174000,171090050,50000,50000,50000,50000,0
|
|
20231024,173900,171090050,50000,50000,50000,50000,0
|
|
20231024,173800,171090050,50000,50000,50000,50000,0
|
|
20231024,173700,171090050,50000,50000,50000,50000,0
|
|
20231024,173600,171090050,50000,50000,50000,50000,0
|
|
20231024,173500,171090050,50000,50000,50000,50000,0
|
|
20231024,173400,171090050,50000,50000,50000,50000,0
|
|
20231024,173300,171090050,50000,50000,50000,50000,0
|
|
20231024,173200,171090050,50000,50000,50000,50000,0
|
|
20231024,173100,171090050,50000,50000,50000,50000,0
|
|
20231024,173000,171090050,50000,50000,50000,50000,0
|
|
20231024,172900,171090050,50000,50000,50000,50000,0
|
|
20231024,172800,171090050,50000,50000,50000,50000,0
|
|
20231024,172700,171090050,50000,50000,50000,50000,0
|
|
20231024,172600,171090050,50000,50000,50000,50000,0
|
|
20231024,172500,171090050,50000,50000,50000,50000,0
|
|
20231024,172400,171090050,50000,50000,50000,50000,0
|
|
20231024,172300,171090050,50000,50000,50000,50000,0
|
|
20231024,172200,171090050,50000,50000,50000,50000,0
|
|
20231024,172100,171090050,50000,50000,50000,50000,0
|
|
20231024,172000,171090050,50000,50000,50000,50000,0
|
|
20231024,171900,171090050,50000,50000,50000,50000,0
|
|
20231024,171800,171090050,50000,50000,50000,50000,0
|
|
20231024,171700,171090050,50000,50000,50000,50000,0
|
|
20231024,171600,171090050,50000,50000,50000,50000,0
|
|
20231024,171500,171090050,50000,50000,50000,50000,0
|
|
20231024,171400,171090050,50000,50000,50000,50000,0
|
|
20231024,171300,171090050,50000,50000,50000,50000,0
|
|
20231024,171200,171090050,50000,50000,50000,50000,0
|
|
20231024,171100,171090050,50000,50000,50000,50000,410
|
|
20231024,171000,171090050,50000,50000,50000,50000,0
|
|
20231024,170900,171090050,50000,50000,50000,50000,0
|
|
20231024,170800,171090050,50000,50000,50000,50000,0
|
|
20231024,170700,171090050,50000,50000,50000,50000,0
|
|
20231024,170600,171090050,50000,50000,50000,50000,0
|
|
20231024,170500,171090050,50000,50000,50000,50000,0
|
|
20231024,170400,171090050,50000,50000,50000,50000,0
|
|
20231024,170300,171090050,50000,50000,50000,50000,0
|
|
20231024,170200,171090050,50000,50000,50000,50000,0
|
|
20231024,170100,171090050,50000,50000,50000,50000,0
|
|
20231024,170000,171090050,50000,50000,50000,50000,0
|
|
20231024,165900,171090050,50000,50000,50000,50000,0
|
|
20231024,165800,171090050,50000,50000,50000,50000,0
|
|
20231024,165700,171090050,50000,50000,50000,50000,0
|
|
20231024,165600,171090050,50000,50000,50000,50000,0
|
|
20231024,165500,171090050,50000,50000,50000,50000,0
|
|
20231024,165400,171090050,50000,50000,50000,50000,0
|
|
20231024,165300,171090050,50000,50000,50000,50000,0
|
|
20231024,165200,171090050,50000,50000,50000,50000,0
|
|
20231024,165100,171090050,50000,50000,50000,50000,0
|
|
20231024,165000,171090050,50000,50000,50000,50000,0
|
|
20231024,164900,171090050,50000,50000,50000,50000,0
|
|
20231024,164800,171090050,50000,50000,50000,50000,0
|
|
20231024,164700,171090050,50000,50000,50000,50000,0
|
|
20231024,164600,171090050,50000,50000,50000,50000,0
|
|
20231024,164500,171090050,50000,50000,50000,50000,0
|
|
20231024,164400,171090050,50000,50000,50000,50000,0
|
|
20231024,164300,171090050,50000,50000,50000,50000,0
|
|
20231024,164200,171090050,50000,50000,50000,50000,0
|
|
20231024,164100,171090050,50000,50000,50000,50000,410
|
|
20231024,164000,171090050,50000,50000,50000,50000,0
|
|
20231024,163900,171090050,50000,50000,50000,50000,0
|
|
20231024,163800,171090050,50000,50000,50000,50000,0
|
|
20231024,163700,171090050,50000,50000,50000,50000,0
|
|
20231024,163600,171090050,50000,50000,50000,50000,0
|
|
20231024,163500,171090050,50000,50000,50000,50000,0
|
|
20231024,163400,171090050,50000,50000,50000,50000,0
|
|
20231024,163300,171090050,50000,50000,50000,50000,0
|
|
20231024,163200,171090050,50000,50000,50000,50000,0
|
|
20231024,163100,171090050,50000,50000,50000,50000,0
|
|
20231024,163000,171090050,50000,50000,50000,50000,0
|
|
20231024,162900,171090050,50000,50000,50000,50000,0
|
|
20231024,162800,171090050,50000,50000,50000,50000,0
|
|
20231024,162700,171090050,50000,50000,50000,50000,0
|
|
20231024,162600,171090050,50000,50000,50000,50000,0
|
|
20231024,162500,171090050,50000,50000,50000,50000,0
|
|
20231024,162400,171090050,50000,50000,50000,50000,0
|
|
20231024,162300,171090050,50000,50000,50000,50000,0
|
|
20231024,162200,171090050,50000,50000,50000,50000,0
|
|
20231024,162100,171090050,50000,50000,50000,50000,0
|
|
20231024,162000,171090050,50000,50000,50000,50000,0
|
|
20231024,161900,171090050,50000,50000,50000,50000,0
|
|
20231024,161800,171090050,50000,50000,50000,50000,0
|
|
20231024,161700,171090050,50000,50000,50000,50000,0
|
|
20231024,161600,171090050,50000,50000,50000,50000,0
|
|
20231024,161500,171090050,50000,50000,50000,50000,0
|
|
20231024,161400,171090050,50000,50000,50000,50000,0
|
|
20231024,161300,171090050,50000,50000,50000,50000,0
|
|
20231024,161200,171090050,50000,50000,50000,50000,0
|
|
20231024,161100,171090050,50000,50000,50000,50000,410
|
|
20231024,161000,171090050,50000,50000,50000,50000,0
|
|
20231024,160900,171090050,50000,50000,50000,50000,0
|
|
20231024,160800,171090050,50000,50000,50000,50000,0
|
|
20231024,160700,171090050,50000,50000,50000,50000,0
|
|
20231024,160600,171090050,50000,50000,50000,50000,0
|
|
20231024,160500,171090050,50000,50000,50000,50000,0
|
|
20231024,160400,171090050,50000,50000,50000,50000,0
|
|
20231024,160300,171090050,50000,50000,50000,50000,0
|
|
20231024,160200,171090050,50000,50000,50000,50000,0
|
|
20231024,160100,171090050,50000,50000,50000,50000,0
|
|
20231024,160000,171090050,50000,50000,50000,50000,0
|
|
20231024,155900,171090050,50000,50000,50000,50000,0
|
|
20231024,155800,171090050,50000,50000,50000,50000,0
|
|
20231024,155700,171090050,50000,50000,50000,50000,0
|
|
20231024,155600,171090050,50000,50000,50000,50000,0
|
|
20231024,155500,171090050,50000,50000,50000,50000,0
|
|
20231024,155400,171090050,50000,50000,50000,50000,0
|
|
20231024,155300,171090050,50000,50000,50000,50000,0
|
|
20231024,155200,171090050,50000,50000,50000,50000,0
|
|
20231024,155100,171090050,50000,50000,50000,50000,0
|
|
20231024,155000,171090050,50000,50000,50000,50000,0
|
|
20231024,154900,171090050,50000,50000,50000,50000,0
|
|
20231024,154800,171090050,50000,50000,50000,50000,0
|
|
20231024,154700,171090050,50000,50000,50000,50000,0
|
|
20231024,154600,171090050,50000,50000,50000,50000,0
|
|
20231024,154500,171090050,50000,50000,50000,50000,0
|
|
20231024,154400,171090050,50000,50000,50000,50000,0
|
|
20231024,154300,171090050,50000,50000,50000,50000,0
|
|
20231024,154200,171090050,50000,50000,50000,50000,0
|
|
20231024,154100,171090050,50000,50000,50000,50000,410
|
|
20231024,154000,171090050,50000,50000,50000,50000,0
|
|
20231024,153900,171090050,50000,50000,50000,50000,0
|
|
20231024,153800,171090050,50000,50000,50000,50000,0
|
|
20231024,153700,171090050,50000,50000,50000,50000,0
|
|
20231024,153600,171090050,50000,50000,50000,50000,0
|
|
20231024,153500,171090050,50000,50000,50000,50000,0
|
|
20231024,153400,171090050,50000,50000,50000,50000,0
|
|
20231024,153300,171090050,50000,50000,50000,50000,0
|
|
20231024,153200,171090050,50000,50000,50000,50000,0
|
|
20231024,153100,171090050,50000,50000,50000,50000,0
|
|
20231024,153000,171090050,50000,50000,50000,50000,410
|
|
20231024,152900,150590050,50000,50000,50000,50000,0
|
|
20231024,152800,150590050,50000,50000,50000,50000,0
|
|
20231024,152700,150590050,50000,50000,50000,50000,0
|
|
20231024,152600,150590050,50000,50000,50000,50000,0
|
|
20231024,152500,150590050,50000,50000,50000,50000,0
|
|
20231024,152400,150590050,50000,50000,50000,50000,0
|
|
20231024,152300,150590050,50000,50000,50000,50000,0
|
|
20231024,152200,150590050,50000,50000,50000,50000,0
|
|
20231024,152100,150590050,50000,50000,50000,50000,0
|
|
20231024,152000,150590050,50000,50000,50000,50000,0
|
|
20231024,151900,150590050,50000,50000,50000,50000,206
|
|
20231024,151800,140290050,50000,50000,50000,50000,200
|
|
20231024,151700,130290050,50200,50200,50200,50200,0
|
|
20231024,151600,130290050,50200,50200,50200,50200,2
|
|
20231024,151500,130189650,50100,50100,50100,50100,0
|
|
20231024,151400,130189650,50100,50100,50100,50100,0
|
|
20231024,151300,130189650,50100,50100,50100,50100,1
|
|
20231024,151200,130139550,50000,50000,50000,50000,0
|
|
20231024,151100,130139550,50000,50000,50000,50000,0
|
|
20231024,151000,130139550,50000,50000,50000,50000,1
|
|
20231024,150900,130089550,50000,50000,50000,50000,9
|
|
20231024,150800,129639550,50100,50100,50100,50100,1
|
|
20231024,150700,129589450,50100,50100,50100,50100,0
|
|
20231024,150600,129589450,50100,50100,50100,50100,0
|
|
20231024,150500,129589450,50100,50100,50100,50100,0
|
|
20231024,150400,129589450,50100,50100,50100,50100,0
|
|
20231024,150300,129589450,50100,50100,50100,50100,0
|
|
20231024,150200,129589450,50100,50100,50100,50100,4
|
|
20231024,150100,129389050,50200,50200,50200,50200,0
|
|
20231024,150000,129389050,50200,50200,50200,50200,1
|
|
20231024,145900,129338850,50100,50100,50100,50100,0
|
|
20231024,145800,129338850,50100,50100,50100,50100,0
|
|
20231024,145700,129338850,50100,50100,50100,50100,0
|
|
20231024,145600,129338850,50100,50100,50100,50100,0
|
|
20231024,145500,129338850,50100,50100,50100,50100,0
|
|
20231024,145400,129338850,50100,50100,50100,50100,0
|
|
20231024,145300,129338850,50100,50200,50200,50100,301
|
|
20231024,145200,114258650,50200,50200,50200,50200,0
|
|
20231024,145100,114258650,50200,50200,50200,50200,0
|
|
20231024,145000,114258650,50200,50200,50200,50200,0
|
|
20231024,144900,114258650,50200,50200,50200,50200,1
|
|
20231024,144800,114208450,50200,50200,50200,50200,1
|
|
20231024,144700,114158250,50200,50200,50200,50200,0
|
|
20231024,144600,114158250,50200,50200,50200,50200,0
|
|
20231024,144500,114158250,50200,50200,50200,50200,0
|
|
20231024,144400,114158250,50200,50200,50200,50200,0
|
|
20231024,144300,114158250,50200,50200,50200,50200,1
|
|
20231024,144200,114108050,50200,50200,50200,50200,0
|
|
20231024,144100,114108050,50200,50200,50200,50200,0
|
|
20231024,144000,114108050,50200,50200,50200,50200,0
|
|
20231024,143900,114108050,50200,50200,50200,50200,0
|
|
20231024,143800,114108050,50200,50200,50200,50200,0
|
|
20231024,143700,114108050,50200,50200,50200,50200,0
|
|
20231024,143600,114108050,50200,50200,50200,50200,5
|
|
20231024,143500,113857050,50200,50200,50200,50200,1
|
|
20231024,143400,113806850,50200,50200,50200,50200,0
|
|
20231024,143300,113806850,50200,50200,50200,50200,0
|
|
20231024,143200,113806850,50200,50200,50200,50200,0
|
|
20231024,143100,113806850,50200,50200,50200,50200,0
|
|
20231024,143000,113806850,50200,50200,50200,50200,1
|
|
20231024,142900,113756650,50100,50100,50100,50100,0
|
|
20231024,142800,113756650,50100,50100,50100,50100,0
|
|
20231024,142700,113756650,50100,50100,50100,50100,0
|
|
20231024,142600,113756650,50100,50100,50100,50100,0
|
|
20231024,142500,113756650,50100,50100,50100,50100,1
|
|
20231024,142400,113706550,50100,50100,50100,50100,0
|
|
20231024,142300,113706550,50100,50100,50100,50100,0
|
|
20231024,142200,113706550,50100,50100,50100,50100,1
|
|
20231024,142100,113656450,50100,50100,50100,50100,0
|
|
20231024,142000,113656450,50100,50100,50100,50100,0
|
|
20231024,141900,113656450,50100,50100,50100,50100,0
|
|
20231024,141800,113656450,50100,50100,50100,50100,0
|
|
20231024,141700,113656450,50100,50100,50100,50100,1
|
|
20231024,141600,113606350,50100,50100,50100,50100,0
|
|
20231024,141500,113606350,50100,50100,50100,50100,0
|
|
20231024,141400,113606350,50100,50100,50100,50100,0
|
|
20231024,141300,113606350,50100,50100,50100,50100,0
|
|
20231024,141200,113606350,50100,50100,50100,50100,0
|
|
20231024,141100,113606350,50100,50100,50100,50100,0
|
|
20231024,141000,113606350,50100,50100,50100,50100,0
|
|
20231024,140900,113606350,50100,50100,50100,50100,0
|
|
20231024,140800,113606350,50100,50100,50100,50100,0
|
|
20231024,140700,113606350,50100,50100,50100,50100,1
|
|
20231024,140600,113556250,50100,50100,50100,50100,0
|
|
20231024,140500,113556250,50100,50100,50100,50100,0
|
|
20231024,140400,113556250,50100,50100,50100,50100,1
|
|
20231024,140300,113506150,50000,50000,50000,50000,0
|
|
20231024,140200,113506150,50000,50000,50000,50000,0
|
|
20231024,140100,113506150,50000,50000,50000,50000,3
|
|
20231024,140000,113356150,50100,50100,50100,50100,0
|
|
20231024,135900,113356150,50100,50100,50100,50100,1
|
|
20231024,135800,113306050,50100,50100,50100,50100,0
|
|
20231024,135700,113306050,50100,50100,50100,50100,0
|
|
20231024,135600,113306050,50100,50100,50100,50100,0
|
|
20231024,135500,113306050,50100,50100,50100,50100,0
|
|
20231024,135400,113306050,50100,50100,50100,50100,0
|
|
20231024,135300,113306050,50100,50100,50100,50100,0
|
|
20231024,135200,113306050,50100,50100,50100,50100,0
|
|
20231024,135100,113306050,50100,50100,50100,50100,1
|
|
20231024,135000,113255950,50000,50000,50000,50000,0
|
|
20231024,134900,113255950,50000,50000,50000,50000,0
|
|
20231024,134800,113255950,50000,50000,50000,50000,0
|
|
20231024,134700,113255950,50000,50100,50100,50000,10
|
|
20231024,134600,112755750,50200,50200,50200,50200,0
|
|
20231024,134500,112755750,50200,50200,50200,50200,1
|
|
20231024,134400,112705550,50200,50200,50200,50200,0
|
|
20231024,134300,112705550,50200,50200,50200,50200,0
|
|
20231024,134200,112705550,50200,50200,50200,50200,85
|
|
20231024,134100,108438550,50200,50100,50200,50100,172
|
|
20231024,134000,99804550,50000,50000,50000,50000,4
|
|
20231024,133900,99604550,50100,50100,50100,50100,0
|
|
20231024,133800,99604550,50100,50100,50100,50100,0
|
|
20231024,133700,99604550,50100,50100,50100,50100,1
|
|
20231024,133600,99554450,50100,50100,50100,50100,0
|
|
20231024,133500,99554450,50100,50100,50100,50100,0
|
|
20231024,133400,99554450,50100,50100,50100,50100,0
|
|
20231024,133300,99554450,50100,50100,50100,50100,0
|
|
20231024,133200,99554450,50100,50100,50100,50100,1
|
|
20231024,133100,99504350,50200,50200,50200,50200,0
|
|
20231024,133000,99504350,50200,50200,50200,50200,0
|
|
20231024,132900,99504350,50200,50200,50200,50200,0
|
|
20231024,132800,99504350,50200,50200,50200,50200,90
|
|
20231024,132700,94986350,50100,50100,50100,50100,1
|
|
20231024,132600,94936250,50200,50200,50200,50200,3
|
|
20231024,132500,94785650,50000,50000,50000,50000,0
|
|
20231024,132400,94785650,50000,50000,50000,50000,0
|
|
20231024,132300,94785650,50000,50000,50000,50000,4
|
|
20231024,132200,94585650,50100,50100,50100,50100,0
|
|
20231024,132100,94585650,50100,50100,50100,50100,0
|
|
20231024,132000,94585650,50100,50100,50100,50100,1
|
|
20231024,131900,94535550,50100,50100,50100,50100,500
|
|
20231024,131800,69485550,50000,50000,50000,50000,2
|
|
20231024,131700,69385550,50100,50100,50100,50100,0
|
|
20231024,131600,69385550,50100,50100,50100,50100,0
|
|
20231024,131500,69385550,50100,50100,50100,50100,0
|
|
20231024,131400,69385550,50100,50100,50100,50100,1
|
|
20231024,131300,69335450,50100,50100,50100,50100,0
|
|
20231024,131200,69335450,50100,50100,50100,50100,0
|
|
20231024,131100,69335450,50100,50100,50100,50100,0
|
|
20231024,131000,69335450,50100,50100,50100,50100,0
|
|
20231024,130900,69335450,50100,50100,50100,50100,1
|
|
20231024,130800,69285350,50000,50000,50000,50000,4
|
|
20231024,130700,69085350,50100,50100,50100,50100,0
|
|
20231024,130600,69085350,50100,50100,50100,50100,0
|
|
20231024,130500,69085350,50100,50100,50100,50100,1
|
|
20231024,130400,69035250,50200,50200,50200,50200,0
|
|
20231024,130300,69035250,50200,50200,50200,50200,0
|
|
20231024,130200,69035250,50200,50200,50200,50200,0
|
|
20231024,130100,69035250,50200,50200,50200,50200,0
|
|
20231024,130000,69035250,50200,50200,50200,50200,1
|
|
20231024,125900,68985050,50100,50100,50100,50100,0
|
|
20231024,125800,68985050,50100,50100,50100,50100,0
|
|
20231024,125700,68985050,50100,50100,50100,50100,2
|
|
20231024,125600,68884850,50100,50100,50100,50100,0
|
|
20231024,125500,68884850,50100,50100,50100,50100,0
|
|
20231024,125400,68884850,50100,50100,50100,50100,0
|
|
20231024,125300,68884850,50100,50100,50100,50100,0
|
|
20231024,125200,68884850,50100,50100,50100,50100,0
|
|
20231024,125100,68884850,50100,50100,50100,50100,0
|
|
20231024,125000,68884850,50100,50100,50100,50100,0
|
|
20231024,124900,68884850,50100,50100,50100,50100,0
|
|
20231024,124800,68884850,50100,50100,50100,50100,0
|
|
20231024,124700,68884850,50100,50100,50100,50100,1
|
|
20231024,124600,68834750,50000,50000,50000,50000,0
|
|
20231024,124500,68834750,50000,50000,50000,50000,0
|
|
20231024,124400,68834750,50000,50000,50000,50000,0
|
|
20231024,124300,68834750,50000,50000,50000,50000,0
|
|
20231024,124200,68834750,50000,50000,50000,50000,0
|
|
20231024,124100,68834750,50000,50000,50000,50000,10
|
|
20231024,124000,68334750,50000,50000,50000,50000,0
|
|
20231024,123900,68334750,50000,50000,50000,50000,0
|
|
20231024,123800,68334750,50000,50000,50000,50000,0
|
|
20231024,123700,68334750,50000,50000,50000,50000,0
|
|
20231024,123600,68334750,50000,50000,50000,50000,0
|
|
20231024,123500,68334750,50000,50000,50000,50000,5
|
|
20231024,123400,68084750,50000,50000,50000,50000,1
|
|
20231024,123300,68034750,50000,50000,50000,50000,0
|
|
20231024,123200,68034750,50000,50000,50000,50000,0
|
|
20231024,123100,68034750,50000,50000,50000,50000,0
|
|
20231024,123000,68034750,50000,50000,50000,50000,0
|
|
20231024,122900,68034750,50000,50000,50000,50000,31
|
|
20231024,122800,66484750,50000,50000,50000,50000,27
|
|
20231024,122700,65134750,50000,50000,50000,50000,0
|
|
20231024,122600,65134750,50000,50000,50000,50000,0
|
|
20231024,122500,65134750,50000,50100,50100,50000,50
|
|
20231024,122400,62634650,50100,50100,50100,50100,0
|
|
20231024,122300,62634650,50100,50100,50100,50100,0
|
|
20231024,122200,62634650,50100,50100,50100,50100,0
|
|
20231024,122100,62634650,50100,50100,50100,50100,0
|
|
20231024,122000,62634650,50100,50100,50100,50100,0
|
|
20231024,121900,62634650,50100,50100,50100,50100,0
|
|
20231024,121800,62634650,50100,50100,50100,50100,0
|
|
20231024,121700,62634650,50100,50100,50100,50100,0
|
|
20231024,121600,62634650,50100,50100,50100,50100,1
|
|
20231024,121500,62584550,50100,50100,50100,50100,0
|
|
20231024,121400,62584550,50100,50100,50100,50100,0
|
|
20231024,121300,62584550,50100,50100,50100,50100,0
|
|
20231024,121200,62584550,50100,50100,50100,50100,1
|
|
20231024,121100,62534450,50100,50100,50100,50100,1
|
|
20231024,121000,62484350,50100,50100,50100,50100,0
|
|
20231024,120900,62484350,50100,50100,50100,50100,0
|
|
20231024,120800,62484350,50100,50100,50100,50100,0
|
|
20231024,120700,62484350,50100,50100,50100,50100,0
|
|
20231024,120600,62484350,50100,50100,50100,50100,1
|
|
20231024,120500,62434250,50000,50000,50000,50000,0
|
|
20231024,120400,62434250,50000,50000,50000,50000,0
|
|
20231024,120300,62434250,50000,50000,50000,50000,0
|
|
20231024,120200,62434250,50000,50000,50000,50000,0
|
|
20231024,120100,62434250,50000,50000,50000,50000,0
|
|
20231024,120000,62434250,50000,50000,50000,50000,0
|
|
20231024,115900,62434250,50000,50000,50000,50000,0
|
|
20231024,115800,62434250,50000,50000,50000,50000,0
|
|
20231024,115700,62434250,50000,50000,50000,50000,1
|
|
20231024,115600,62384250,50100,50100,50100,50100,0
|
|
20231024,115500,62384250,50100,50100,50100,50100,0
|
|
20231024,115400,62384250,50100,50100,50100,50100,1
|
|
20231024,115300,62334150,50100,50100,50100,50100,0
|
|
20231024,115200,62334150,50100,50100,50100,50100,0
|
|
20231024,115100,62334150,50100,50100,50100,50100,0
|
|
20231024,115000,62334150,50100,50100,50100,50100,0
|
|
20231024,114900,62334150,50100,50100,50100,50100,1
|
|
20231024,114800,62284050,50100,50100,50100,50100,0
|
|
20231024,114700,62284050,50100,50100,50100,50100,0
|
|
20231024,114600,62284050,50100,50100,50100,50100,0
|
|
20231024,114500,62284050,50100,50100,50100,50100,0
|
|
20231024,114400,62284050,50100,50100,50100,50100,0
|
|
20231024,114300,62284050,50100,50100,50100,50100,0
|
|
20231024,114200,62284050,50100,50100,50100,50100,0
|
|
20231024,114100,62284050,50100,50100,50100,50100,1
|
|
20231024,114000,62233950,50100,50100,50100,50100,0
|
|
20231024,113900,62233950,50100,50100,50100,50100,0
|
|
20231024,113800,62233950,50100,50100,50100,50100,0
|
|
20231024,113700,62233950,50100,50100,50100,50100,0
|
|
20231024,113600,62233950,50100,50100,50100,50100,1
|
|
20231024,113500,62183850,50000,50000,50000,50000,0
|
|
20231024,113400,62183850,50000,50000,50000,50000,0
|
|
20231024,113300,62183850,50000,50000,50000,50000,0
|
|
20231024,113200,62183850,50000,50000,50000,50000,0
|
|
20231024,113100,62183850,50000,50000,50000,50000,0
|
|
20231024,113000,62183850,50000,50000,50000,50000,0
|
|
20231024,112900,62183850,50000,50000,50000,50000,0
|
|
20231024,112800,62183850,50000,50000,50000,50000,0
|
|
20231024,112700,62183850,50000,50000,50000,50000,0
|
|
20231024,112600,62183850,50000,50000,50000,50000,0
|
|
20231024,112500,62183850,50000,50000,50000,50000,0
|
|
20231024,112400,62183850,50000,50000,50000,50000,0
|
|
20231024,112300,62183850,50000,50000,50000,50000,1
|
|
20231024,112200,62133850,50000,50000,50000,50000,0
|
|
20231024,112100,62133850,50000,50000,50000,50000,0
|
|
20231024,112000,62133850,50000,50000,50000,50000,0
|
|
20231024,111900,62133850,50000,50000,50000,50000,0
|
|
20231024,111800,62133850,50000,50000,50000,50000,2
|
|
20231024,111700,62033850,49950,49950,49950,49950,0
|
|
20231024,111600,62033850,49950,49950,49950,49950,1
|
|
20231024,111500,61983900,50000,50000,50000,50000,0
|
|
20231024,111400,61983900,50000,50000,50000,50000,0
|
|
20231024,111300,61983900,50000,50000,50000,50000,1
|
|
20231024,111200,61933900,50100,50100,50100,50100,0
|
|
20231024,111100,61933900,50100,50100,50100,50100,0
|
|
20231024,111000,61933900,50100,50100,50100,50100,0
|
|
20231024,110900,61933900,50100,50100,50100,50100,0
|
|
20231024,110800,61933900,50100,50100,50100,50100,0
|
|
20231024,110700,61933900,50100,50100,50100,50100,0
|
|
20231024,110600,61933900,50100,50100,50100,50100,0
|
|
20231024,110500,61933900,50100,50100,50100,50100,0
|
|
20231024,110400,61933900,50100,50100,50100,50100,0
|
|
20231024,110300,61933900,50100,50100,50100,50100,0
|
|
20231024,110200,61933900,50100,50100,50100,50100,0
|
|
20231024,110100,61933900,50100,50100,50100,50100,9
|
|
20231024,110000,61483000,50100,50100,50100,50100,0
|
|
20231024,105900,61483000,50100,50100,50100,50100,1
|
|
20231024,105800,61432900,50100,50100,50100,50100,20
|
|
20231024,105700,60430900,50000,50000,50000,50000,0
|
|
20231024,105600,60430900,50000,50000,50000,50000,0
|
|
20231024,105500,60430900,50000,50000,50000,50000,4
|
|
20231024,105400,60230900,50000,50000,50000,50000,0
|
|
20231024,105300,60230900,50000,50000,50000,50000,0
|
|
20231024,105200,60230900,50000,49900,50000,49900,22
|
|
20231024,105100,59132200,49900,49900,49900,49900,0
|
|
20231024,105000,59132200,49900,49900,49900,49900,0
|
|
20231024,104900,59132200,49900,49900,49900,49900,0
|
|
20231024,104800,59132200,49900,49900,49900,49900,1
|
|
20231024,104700,59082300,49850,49850,49850,49850,0
|
|
20231024,104600,59082300,49850,49850,49850,49850,0
|
|
20231024,104500,59082300,49850,49850,49850,49850,1
|
|
20231024,104400,59032450,49850,49850,49850,49850,0
|
|
20231024,104300,59032450,49850,49850,49850,49850,37
|
|
20231024,104200,57188000,49800,49800,49800,49800,0
|
|
20231024,104100,57188000,49800,49800,49800,49800,0
|
|
20231024,104000,57188000,49800,49800,49800,49800,480
|
|
20231024,103900,33284000,49800,49800,49800,49800,34
|
|
20231024,103800,31590800,49800,49800,49800,49800,0
|
|
20231024,103700,31590800,49800,49800,49800,49800,2
|
|
20231024,103600,31491200,49800,49900,49900,49800,51
|
|
20231024,103500,28950200,49900,49900,49900,49900,23
|
|
20231024,103400,27802500,49950,49950,49950,49950,0
|
|
20231024,103300,27802500,49950,49950,49950,49950,0
|
|
20231024,103200,27802500,49950,49950,49950,49950,0
|
|
20231024,103100,27802500,49950,49950,49950,49950,3
|
|
20231024,103000,27652650,50000,50000,50000,50000,0
|
|
20231024,102900,27652650,50000,50000,50000,50000,0
|
|
20231024,102800,27652650,50000,50000,50000,50000,0
|
|
20231024,102700,27652650,50000,50000,50000,50000,16
|
|
20231024,102600,26852650,50000,50000,50000,50000,0
|
|
20231024,102500,26852650,50000,50000,50000,50000,0
|
|
20231024,102400,26852650,50000,50000,50000,50000,4
|
|
20231024,102300,26652650,50000,50000,50000,50000,0
|
|
20231024,102200,26652650,50000,50000,50000,50000,0
|
|
20231024,102100,26652650,50000,50000,50000,50000,0
|
|
20231024,102000,26652650,50000,50000,50000,50000,0
|
|
20231024,101900,26652650,50000,49950,50000,49950,81
|
|
20231024,101800,22602700,49950,49900,49950,49900,49
|
|
20231024,101700,20155450,49800,49800,49800,49800,0
|
|
20231024,101600,20155450,49800,49800,49800,49800,107
|
|
20231024,101500,14826850,49650,49650,49650,49650,0
|
|
20231024,101400,14826850,49650,49650,49650,49650,0
|
|
20231024,101300,14826850,49650,49650,49650,49650,0
|
|
20231024,101200,14826850,49650,49750,49750,49650,108
|
|
20231024,101100,9457150,49850,49850,49850,49850,0
|
|
20231024,101000,9457150,49850,49850,49850,49850,0
|
|
20231024,100900,9457150,49850,49850,49850,49850,0
|
|
20231024,100800,9457150,49850,49850,49850,49850,0
|
|
20231024,100700,9457150,49850,49850,49850,49850,0
|
|
20231024,100600,9457150,49850,49850,49850,49850,0
|
|
20231024,100500,9457150,49850,49850,49850,49850,0
|
|
20231024,100400,9457150,49850,49850,49850,49850,0
|
|
20231024,100300,9457150,49850,49850,49850,49850,0
|
|
20231024,100200,9457150,49850,49850,49850,49850,0
|
|
20231024,100100,9457150,49850,49850,49850,49850,0
|
|
20231024,100000,9457150,49850,49850,49850,49850,5
|
|
20231024,095900,9207900,49800,49800,49800,49800,0
|
|
20231024,095800,9207900,49800,49800,49800,49800,0
|
|
20231024,095700,9207900,49800,49800,49800,49800,0
|
|
20231024,095600,9207900,49800,49800,49800,49800,0
|
|
20231024,095500,9207900,49800,49800,49800,49800,0
|
|
20231024,095400,9207900,49800,49800,49800,49800,0
|
|
20231024,095300,9207900,49800,49800,49800,49800,0
|
|
20231024,095200,9207900,49800,49800,49800,49800,0
|
|
20231024,095100,9207900,49800,49800,49800,49800,50
|
|
20231024,095000,6717900,49900,49900,49900,49900,0
|
|
20231024,094900,6717900,49900,49900,49900,49900,0
|
|
20231024,094800,6717900,49900,49900,49900,49900,0
|
|
20231024,094700,6717900,49900,49900,49900,49900,0
|
|
20231024,094600,6717900,49900,49900,49900,49900,10
|
|
20231024,094500,6218900,49800,49800,49800,49800,0
|
|
20231024,094400,6218900,49800,49800,49800,49800,0
|
|
20231024,094300,6218900,49800,49800,49800,49800,0
|
|
20231024,094200,6218900,49800,49800,49800,49800,0
|
|
20231024,094100,6218900,49800,49800,49800,49800,0
|
|
20231024,094000,6218900,49800,49800,49800,49800,0
|
|
20231024,093900,6218900,49800,49800,49800,49800,0
|
|
20231024,093800,6218900,49800,49800,49800,49800,0
|
|
20231024,093700,6218900,49800,49800,49800,49800,0
|
|
20231024,093600,6218900,49800,49800,49800,49800,0
|
|
20231024,093500,6218900,49800,49800,49800,49800,0
|
|
20231024,093400,6218900,49800,49800,49800,49800,0
|
|
20231024,093300,6218900,49800,49800,49800,49800,0
|
|
20231024,093200,6218900,49800,49800,49800,49800,0
|
|
20231024,093100,6218900,49800,49800,49800,49800,0
|
|
20231024,093000,6218900,49800,49800,49800,49800,0
|
|
20231024,092900,6218900,49800,49800,49800,49800,0
|
|
20231024,092800,6218900,49800,49800,49800,49800,0
|
|
20231024,092700,6218900,49800,49800,49800,49800,0
|
|
20231024,092600,6218900,49800,49800,49800,49800,0
|
|
20231024,092500,6218900,49800,49800,49800,49800,0
|
|
20231024,092400,6218900,49800,49800,49800,49800,0
|
|
20231024,092300,6218900,49800,49700,49800,49700,31
|
|
20231024,092200,4675200,49700,49700,49700,49700,0
|
|
20231024,092100,4675200,49700,49700,49700,49700,0
|
|
20231024,092000,4675200,49700,49700,49700,49700,0
|
|
20231024,091900,4675200,49700,49700,49700,49700,0
|
|
20231024,091800,4675200,49700,49700,49700,49700,0
|
|
20231024,091700,4675200,49700,49700,49700,49700,29
|
|
20231024,091600,3233900,49750,49750,49750,49750,0
|
|
20231024,091500,3233900,49750,49750,49750,49750,0
|
|
20231024,091400,3233900,49750,49750,49750,49750,0
|
|
20231024,091300,3233900,49750,49750,49750,49750,10
|
|
20231024,091200,2736400,49700,49700,49700,49700,1
|
|
20231024,091100,2686700,49700,49700,49700,49700,0
|
|
20231024,091000,2686700,49700,49700,49700,49700,1
|
|
20231024,090900,2637000,49750,49750,49750,49750,0
|
|
20231024,090800,2637000,49750,49750,49750,49750,0
|
|
20231024,090700,2637000,49750,49750,49750,49750,0
|
|
20231024,090600,2637000,49750,49750,49750,49750,1
|
|
20231024,090500,2587250,49750,49750,49750,49750,0
|
|
20231024,090400,2587250,49750,49750,49750,49750,0
|
|
20231024,090300,2587250,49750,49750,49750,49750,10
|
|
20231024,090200,2089750,49750,49750,49750,49750,21
|
|
20231024,090100,1045000,50000,50000,50000,50000,0
|
|
20231024,090000,1045000,50000,49750,50000,49750,21
|