585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184200,93358500,49800,49800,49800,49800,3
|
|
20231027,184100,93358500,49800,49800,49800,49800,0
|
|
20231027,184000,93358500,49800,49800,49800,49800,0
|
|
20231027,183900,93358500,49800,49800,49800,49800,0
|
|
20231027,183800,93358500,49800,49800,49800,49800,0
|
|
20231027,183700,93358500,49800,49800,49800,49800,0
|
|
20231027,183600,93358500,49800,49800,49800,49800,0
|
|
20231027,183500,93358500,49800,49800,49800,49800,0
|
|
20231027,183400,93358500,49800,49800,49800,49800,0
|
|
20231027,183300,93358500,49800,49800,49800,49800,0
|
|
20231027,183200,93358500,49800,49800,49800,49800,0
|
|
20231027,183100,93358500,49800,49800,49800,49800,0
|
|
20231027,183000,93358500,49800,49800,49800,49800,0
|
|
20231027,182900,93358500,49800,49800,49800,49800,0
|
|
20231027,182800,93358500,49800,49800,49800,49800,0
|
|
20231027,182700,93358500,49800,49800,49800,49800,0
|
|
20231027,182600,93358500,49800,49800,49800,49800,0
|
|
20231027,182500,93358500,49800,49800,49800,49800,0
|
|
20231027,182400,93358500,49800,49800,49800,49800,0
|
|
20231027,182300,93358500,49800,49800,49800,49800,0
|
|
20231027,182200,93358500,49800,49800,49800,49800,0
|
|
20231027,182100,93358500,49800,49800,49800,49800,0
|
|
20231027,182000,93358500,49800,49800,49800,49800,0
|
|
20231027,181900,93358500,49800,49800,49800,49800,0
|
|
20231027,181800,93358500,49800,49800,49800,49800,0
|
|
20231027,181700,93358500,49800,49800,49800,49800,0
|
|
20231027,181600,93358500,49800,49800,49800,49800,0
|
|
20231027,181500,93358500,49800,49800,49800,49800,0
|
|
20231027,181400,93358500,49800,49800,49800,49800,0
|
|
20231027,181300,93358500,49800,49800,49800,49800,0
|
|
20231027,181200,93358500,49800,49800,49800,49800,3
|
|
20231027,181100,93358500,49800,49800,49800,49800,0
|
|
20231027,181000,93358500,49800,49800,49800,49800,0
|
|
20231027,180900,93358500,49800,49800,49800,49800,0
|
|
20231027,180800,93358500,49800,49800,49800,49800,0
|
|
20231027,180700,93358500,49800,49800,49800,49800,0
|
|
20231027,180600,93358500,49800,49800,49800,49800,0
|
|
20231027,180500,93358500,49800,49800,49800,49800,0
|
|
20231027,180400,93358500,49800,49800,49800,49800,0
|
|
20231027,180300,93358500,49800,49800,49800,49800,0
|
|
20231027,180200,93358500,49800,49800,49800,49800,0
|
|
20231027,180100,93358500,49800,49800,49800,49800,0
|
|
20231027,180000,93358500,49800,49800,49800,49800,0
|
|
20231027,175900,93358500,49800,49800,49800,49800,0
|
|
20231027,175800,93358500,49800,49800,49800,49800,0
|
|
20231027,175700,93358500,49800,49800,49800,49800,0
|
|
20231027,175600,93358500,49800,49800,49800,49800,0
|
|
20231027,175500,93358500,49800,49800,49800,49800,0
|
|
20231027,175400,93358500,49800,49800,49800,49800,0
|
|
20231027,175300,93358500,49800,49800,49800,49800,0
|
|
20231027,175200,93358500,49800,49800,49800,49800,0
|
|
20231027,175100,93358500,49800,49800,49800,49800,0
|
|
20231027,175000,93358500,49800,49800,49800,49800,0
|
|
20231027,174900,93358500,49800,49800,49800,49800,0
|
|
20231027,174800,93358500,49800,49800,49800,49800,0
|
|
20231027,174700,93358500,49800,49800,49800,49800,0
|
|
20231027,174600,93358500,49800,49800,49800,49800,0
|
|
20231027,174500,93358500,49800,49800,49800,49800,0
|
|
20231027,174400,93358500,49800,49800,49800,49800,0
|
|
20231027,174300,93358500,49800,49800,49800,49800,0
|
|
20231027,174200,93358500,49800,49800,49800,49800,3
|
|
20231027,174100,93358500,49800,49800,49800,49800,0
|
|
20231027,174000,93358500,49800,49800,49800,49800,0
|
|
20231027,173900,93358500,49800,49800,49800,49800,0
|
|
20231027,173800,93358500,49800,49800,49800,49800,0
|
|
20231027,173700,93358500,49800,49800,49800,49800,0
|
|
20231027,173600,93358500,49800,49800,49800,49800,0
|
|
20231027,173500,93358500,49800,49800,49800,49800,0
|
|
20231027,173400,93358500,49800,49800,49800,49800,0
|
|
20231027,173300,93358500,49800,49800,49800,49800,0
|
|
20231027,173200,93358500,49800,49800,49800,49800,0
|
|
20231027,173100,93358500,49800,49800,49800,49800,0
|
|
20231027,173000,93358500,49800,49800,49800,49800,0
|
|
20231027,172900,93358500,49800,49800,49800,49800,0
|
|
20231027,172800,93358500,49800,49800,49800,49800,0
|
|
20231027,172700,93358500,49800,49800,49800,49800,0
|
|
20231027,172600,93358500,49800,49800,49800,49800,0
|
|
20231027,172500,93358500,49800,49800,49800,49800,0
|
|
20231027,172400,93358500,49800,49800,49800,49800,0
|
|
20231027,172300,93358500,49800,49800,49800,49800,0
|
|
20231027,172200,93358500,49800,49800,49800,49800,0
|
|
20231027,172100,93358500,49800,49800,49800,49800,0
|
|
20231027,172000,93358500,49800,49800,49800,49800,0
|
|
20231027,171900,93358500,49800,49800,49800,49800,0
|
|
20231027,171800,93358500,49800,49800,49800,49800,0
|
|
20231027,171700,93358500,49800,49800,49800,49800,0
|
|
20231027,171600,93358500,49800,49800,49800,49800,0
|
|
20231027,171500,93358500,49800,49800,49800,49800,0
|
|
20231027,171400,93358500,49800,49800,49800,49800,0
|
|
20231027,171300,93358500,49800,49800,49800,49800,0
|
|
20231027,171200,93358500,49800,49800,49800,49800,3
|
|
20231027,171100,93358500,49800,49800,49800,49800,0
|
|
20231027,171000,93358500,49800,49800,49800,49800,0
|
|
20231027,170900,93358500,49800,49800,49800,49800,0
|
|
20231027,170800,93358500,49800,49800,49800,49800,0
|
|
20231027,170700,93358500,49800,49800,49800,49800,0
|
|
20231027,170600,93358500,49800,49800,49800,49800,0
|
|
20231027,170500,93358500,49800,49800,49800,49800,0
|
|
20231027,170400,93358500,49800,49800,49800,49800,0
|
|
20231027,170300,93358500,49800,49800,49800,49800,0
|
|
20231027,170200,93358500,49800,49800,49800,49800,0
|
|
20231027,170100,93358500,49800,49800,49800,49800,0
|
|
20231027,170000,93358500,49800,49800,49800,49800,0
|
|
20231027,165900,93358500,49800,49800,49800,49800,0
|
|
20231027,165800,93358500,49800,49800,49800,49800,0
|
|
20231027,165700,93358500,49800,49800,49800,49800,0
|
|
20231027,165600,93358500,49800,49800,49800,49800,0
|
|
20231027,165500,93358500,49800,49800,49800,49800,0
|
|
20231027,165400,93358500,49800,49800,49800,49800,0
|
|
20231027,165300,93358500,49800,49800,49800,49800,0
|
|
20231027,165200,93358500,49800,49800,49800,49800,0
|
|
20231027,165100,93358500,49800,49800,49800,49800,0
|
|
20231027,165000,93358500,49800,49800,49800,49800,0
|
|
20231027,164900,93358500,49800,49800,49800,49800,0
|
|
20231027,164800,93358500,49800,49800,49800,49800,0
|
|
20231027,164700,93358500,49800,49800,49800,49800,0
|
|
20231027,164600,93358500,49800,49800,49800,49800,0
|
|
20231027,164500,93358500,49800,49800,49800,49800,0
|
|
20231027,164400,93358500,49800,49800,49800,49800,0
|
|
20231027,164300,93358500,49800,49800,49800,49800,0
|
|
20231027,164200,93358500,49800,49800,49800,49800,3
|
|
20231027,164100,93358500,49800,49800,49800,49800,0
|
|
20231027,164000,93358500,49800,49800,49800,49800,0
|
|
20231027,163900,93358500,49800,49800,49800,49800,0
|
|
20231027,163800,93358500,49800,49800,49800,49800,0
|
|
20231027,163700,93358500,49800,49800,49800,49800,0
|
|
20231027,163600,93358500,49800,49800,49800,49800,0
|
|
20231027,163500,93358500,49800,49800,49800,49800,0
|
|
20231027,163400,93358500,49800,49800,49800,49800,0
|
|
20231027,163300,93358500,49800,49800,49800,49800,0
|
|
20231027,163200,93358500,49800,49800,49800,49800,0
|
|
20231027,163100,93358500,49800,49800,49800,49800,0
|
|
20231027,163000,93358500,49800,49800,49800,49800,0
|
|
20231027,162900,93358500,49800,49800,49800,49800,0
|
|
20231027,162800,93358500,49800,49800,49800,49800,0
|
|
20231027,162700,93358500,49800,49800,49800,49800,0
|
|
20231027,162600,93358500,49800,49800,49800,49800,0
|
|
20231027,162500,93358500,49800,49800,49800,49800,0
|
|
20231027,162400,93358500,49800,49800,49800,49800,0
|
|
20231027,162300,93358500,49800,49800,49800,49800,0
|
|
20231027,162200,93358500,49800,49800,49800,49800,0
|
|
20231027,162100,93358500,49800,49800,49800,49800,0
|
|
20231027,162000,93358500,49800,49800,49800,49800,0
|
|
20231027,161900,93358500,49800,49800,49800,49800,0
|
|
20231027,161800,93358500,49800,49800,49800,49800,0
|
|
20231027,161700,93358500,49800,49800,49800,49800,0
|
|
20231027,161600,93358500,49800,49800,49800,49800,0
|
|
20231027,161500,93358500,49800,49800,49800,49800,0
|
|
20231027,161400,93358500,49800,49800,49800,49800,0
|
|
20231027,161300,93358500,49800,49800,49800,49800,0
|
|
20231027,161200,93358500,49800,49800,49800,49800,3
|
|
20231027,161100,93358500,49800,49800,49800,49800,0
|
|
20231027,161000,93358500,49800,49800,49800,49800,0
|
|
20231027,160900,93358500,49800,49800,49800,49800,0
|
|
20231027,160800,93358500,49800,49800,49800,49800,0
|
|
20231027,160700,93358500,49800,49800,49800,49800,0
|
|
20231027,160600,93358500,49800,49800,49800,49800,0
|
|
20231027,160500,93358500,49800,49800,49800,49800,0
|
|
20231027,160400,93358500,49800,49800,49800,49800,0
|
|
20231027,160300,93358500,49800,49800,49800,49800,0
|
|
20231027,160200,93358500,49800,49800,49800,49800,0
|
|
20231027,160100,93358500,49800,49800,49800,49800,0
|
|
20231027,160000,93358500,49800,49800,49800,49800,0
|
|
20231027,155900,93358500,49800,49800,49800,49800,0
|
|
20231027,155800,93358500,49800,49800,49800,49800,0
|
|
20231027,155700,93358500,49800,49800,49800,49800,0
|
|
20231027,155600,93358500,49800,49800,49800,49800,0
|
|
20231027,155500,93358500,49800,49800,49800,49800,0
|
|
20231027,155400,93358500,49800,49800,49800,49800,0
|
|
20231027,155300,93358500,49800,49800,49800,49800,0
|
|
20231027,155200,93358500,49800,49800,49800,49800,0
|
|
20231027,155100,93358500,49800,49800,49800,49800,0
|
|
20231027,155000,93358500,49800,49800,49800,49800,0
|
|
20231027,154900,93358500,49800,49800,49800,49800,0
|
|
20231027,154800,93358500,49800,49800,49800,49800,0
|
|
20231027,154700,93358500,49800,49800,49800,49800,0
|
|
20231027,154600,93358500,49800,49800,49800,49800,0
|
|
20231027,154500,93358500,49800,49800,49800,49800,0
|
|
20231027,154400,93358500,49800,49800,49800,49800,0
|
|
20231027,154300,93358500,49800,49800,49800,49800,0
|
|
20231027,154200,93358500,49800,49800,49800,49800,3
|
|
20231027,154100,93358500,49800,49800,49800,49800,0
|
|
20231027,154000,93358500,49800,49800,49800,49800,0
|
|
20231027,153900,93358500,49800,49800,49800,49800,0
|
|
20231027,153800,93358500,49800,49800,49800,49800,0
|
|
20231027,153700,93358500,49800,49800,49800,49800,0
|
|
20231027,153600,93358500,49800,49800,49800,49800,0
|
|
20231027,153500,93358500,49800,49800,49800,49800,0
|
|
20231027,153400,93358500,49800,49800,49800,49800,0
|
|
20231027,153300,93358500,49800,49800,49800,49800,0
|
|
20231027,153200,93358500,49800,49800,49800,49800,0
|
|
20231027,153100,93358500,49800,49800,49800,49800,0
|
|
20231027,153000,93358500,49800,49800,49800,49800,3
|
|
20231027,152900,93209100,49800,49800,49800,49800,0
|
|
20231027,152800,93209100,49800,49800,49800,49800,0
|
|
20231027,152700,93209100,49800,49800,49800,49800,0
|
|
20231027,152600,93209100,49800,49800,49800,49800,0
|
|
20231027,152500,93209100,49800,49800,49800,49800,0
|
|
20231027,152400,93209100,49800,49800,49800,49800,0
|
|
20231027,152300,93209100,49800,49800,49800,49800,0
|
|
20231027,152200,93209100,49800,49800,49800,49800,0
|
|
20231027,152100,93209100,49800,49800,49800,49800,0
|
|
20231027,152000,93209100,49800,49800,49800,49800,0
|
|
20231027,151900,93209100,49800,49800,49800,49800,0
|
|
20231027,151800,93209100,49800,49800,49800,49800,0
|
|
20231027,151700,93209100,49800,49800,49800,49800,10
|
|
20231027,151600,92711100,49500,49500,49500,49500,0
|
|
20231027,151500,92711100,49500,49500,49500,49500,3
|
|
20231027,151400,92562600,49500,49850,49850,49500,7
|
|
20231027,151300,92215750,49600,49650,49650,49600,3
|
|
20231027,151200,92066850,49800,49800,49800,49800,6
|
|
20231027,151100,91768050,49800,49800,49800,49800,0
|
|
20231027,151000,91768050,49800,49800,49800,49800,0
|
|
20231027,150900,91768050,49800,49800,49800,49800,7
|
|
20231027,150800,91419450,49800,49800,49800,49800,0
|
|
20231027,150700,91419450,49800,49800,49800,49800,7
|
|
20231027,150600,91070850,49800,49800,49800,49800,0
|
|
20231027,150500,91070850,49800,49800,49800,49800,6
|
|
20231027,150400,90772050,49800,49800,49800,49800,0
|
|
20231027,150300,90772050,49800,49800,49800,49800,0
|
|
20231027,150200,90772050,49800,49800,49800,49800,7
|
|
20231027,150100,90423450,49850,49850,49850,49850,0
|
|
20231027,150000,90423450,49850,49850,49850,49850,6
|
|
20231027,145900,90124350,49850,49850,49850,49850,0
|
|
20231027,145800,90124350,49850,49850,49850,49850,0
|
|
20231027,145700,90124350,49850,49850,49850,49850,6
|
|
20231027,145600,89825250,49850,49850,49850,49850,0
|
|
20231027,145500,89825250,49850,49850,49850,49850,7
|
|
20231027,145400,89476300,49850,49850,49850,49850,0
|
|
20231027,145300,89476300,49850,49850,49850,49850,7
|
|
20231027,145200,89127350,49850,49850,49850,49850,0
|
|
20231027,145100,89127350,49850,49850,49850,49850,0
|
|
20231027,145000,89127350,49850,49850,49850,49850,7
|
|
20231027,144900,88778400,49850,49850,49850,49850,0
|
|
20231027,144800,88778400,49850,49850,49850,49850,7
|
|
20231027,144700,88429450,49850,49850,49850,49850,1
|
|
20231027,144600,88379600,49850,49850,49850,49850,0
|
|
20231027,144500,88379600,49850,49850,49850,49850,15
|
|
20231027,144400,87631850,49900,49900,49900,49900,152
|
|
20231027,144300,80047050,49900,49900,49900,49900,0
|
|
20231027,144200,80047050,49900,49900,49900,49900,0
|
|
20231027,144100,80047050,49900,49900,49900,49900,5
|
|
20231027,144000,79797550,49900,49900,49900,49900,0
|
|
20231027,143900,79797550,49900,49900,49900,49900,33
|
|
20231027,143800,78150850,49850,49850,49850,49850,0
|
|
20231027,143700,78150850,49850,49850,49850,49850,0
|
|
20231027,143600,78150850,49850,49850,49850,49850,0
|
|
20231027,143500,78150850,49850,49850,49850,49850,0
|
|
20231027,143400,78150850,49850,49850,49850,49850,0
|
|
20231027,143300,78150850,49850,49850,49850,49850,0
|
|
20231027,143200,78150850,49850,49850,49850,49850,0
|
|
20231027,143100,78150850,49850,49850,49850,49850,0
|
|
20231027,143000,78150850,49850,49850,49850,49850,0
|
|
20231027,142900,78150850,49850,49850,49850,49850,0
|
|
20231027,142800,78150850,49850,49850,49850,49850,0
|
|
20231027,142700,78150850,49850,49850,49850,49850,0
|
|
20231027,142600,78150850,49850,49850,49850,49850,0
|
|
20231027,142500,78150850,49850,49850,49850,49850,0
|
|
20231027,142400,78150850,49850,49850,49850,49850,0
|
|
20231027,142300,78150850,49850,49850,49850,49850,0
|
|
20231027,142200,78150850,49850,49850,49850,49850,0
|
|
20231027,142100,78150850,49850,49850,49850,49850,5
|
|
20231027,142000,77901600,49850,49850,49850,49850,0
|
|
20231027,141900,77901600,49850,49850,49850,49850,0
|
|
20231027,141800,77901600,49850,49850,49850,49850,0
|
|
20231027,141700,77901600,49850,49850,49850,49850,0
|
|
20231027,141600,77901600,49850,49850,49850,49850,0
|
|
20231027,141500,77901600,49850,49850,49850,49850,0
|
|
20231027,141400,77901600,49850,49850,49850,49850,0
|
|
20231027,141300,77901600,49850,49850,49850,49850,0
|
|
20231027,141200,77901600,49850,49850,49850,49850,0
|
|
20231027,141100,77901600,49850,49850,49850,49850,0
|
|
20231027,141000,77901600,49850,49850,49850,49850,0
|
|
20231027,140900,77901600,49850,49850,49850,49850,0
|
|
20231027,140800,77901600,49850,49850,49850,49850,0
|
|
20231027,140700,77901600,49850,49850,49850,49850,0
|
|
20231027,140600,77901600,49850,49850,49850,49850,0
|
|
20231027,140500,77901600,49850,49850,49850,49850,0
|
|
20231027,140400,77901600,49850,49850,49850,49850,0
|
|
20231027,140300,77901600,49850,49850,49850,49850,0
|
|
20231027,140200,77901600,49850,49850,49850,49850,0
|
|
20231027,140100,77901600,49850,49850,49850,49850,0
|
|
20231027,140000,77901600,49850,49850,49850,49850,0
|
|
20231027,135900,77901600,49850,49850,49850,49850,0
|
|
20231027,135800,77901600,49850,49850,49850,49850,0
|
|
20231027,135700,77901600,49850,49850,49850,49850,0
|
|
20231027,135600,77901600,49850,49850,49850,49850,0
|
|
20231027,135500,77901600,49850,49850,49850,49850,0
|
|
20231027,135400,77901600,49850,49850,49850,49850,0
|
|
20231027,135300,77901600,49850,49850,49850,49850,0
|
|
20231027,135200,77901600,49850,49850,49850,49850,0
|
|
20231027,135100,77901600,49850,49850,49850,49850,0
|
|
20231027,135000,77901600,49850,49850,49850,49850,0
|
|
20231027,134900,77901600,49850,49850,49850,49850,0
|
|
20231027,134800,77901600,49850,49850,49850,49850,0
|
|
20231027,134700,77901600,49850,49850,49850,49850,0
|
|
20231027,134600,77901600,49850,50000,50000,49850,43
|
|
20231027,134500,75754300,50000,50000,50000,50000,0
|
|
20231027,134400,75754300,50000,50000,50000,50000,0
|
|
20231027,134300,75754300,50000,50000,50000,50000,0
|
|
20231027,134200,75754300,50000,50000,50000,50000,0
|
|
20231027,134100,75754300,50000,50000,50000,50000,0
|
|
20231027,134000,75754300,50000,50000,50000,50000,0
|
|
20231027,133900,75754300,50000,50000,50000,50000,0
|
|
20231027,133800,75754300,50000,50000,50000,50000,8
|
|
20231027,133700,75354300,50000,50000,50000,50000,0
|
|
20231027,133600,75354300,50000,50000,50000,50000,0
|
|
20231027,133500,75354300,50000,50000,50000,50000,8
|
|
20231027,133400,74954300,50000,50000,50000,50000,0
|
|
20231027,133300,74954300,50000,50000,50000,50000,0
|
|
20231027,133200,74954300,50000,50000,50000,50000,4
|
|
20231027,133100,74754300,50000,50000,50000,50000,1
|
|
20231027,133000,74704300,50000,50000,50000,50000,0
|
|
20231027,132900,74704300,50000,49850,50000,49850,49
|
|
20231027,132800,72259550,49850,49850,49850,49850,28
|
|
20231027,132700,70863750,49850,49850,49850,49850,0
|
|
20231027,132600,70863750,49850,49850,49850,49850,0
|
|
20231027,132500,70863750,49850,49850,49850,49850,0
|
|
20231027,132400,70863750,49850,49850,49850,49850,0
|
|
20231027,132300,70863750,49850,49850,49850,49850,0
|
|
20231027,132200,70863750,49850,49850,49850,49850,0
|
|
20231027,132100,70863750,49850,49850,49850,49850,0
|
|
20231027,132000,70863750,49850,49850,49850,49850,0
|
|
20231027,131900,70863750,49850,49850,49850,49850,0
|
|
20231027,131800,70863750,49850,49850,49850,49850,0
|
|
20231027,131700,70863750,49850,49850,49850,49850,7
|
|
20231027,131600,70514800,49850,49850,49850,49850,0
|
|
20231027,131500,70514800,49850,49850,49850,49850,6
|
|
20231027,131400,70215700,49850,49850,49850,49850,0
|
|
20231027,131300,70215700,49850,49850,49850,49850,7
|
|
20231027,131200,69866750,49850,49850,49850,49850,0
|
|
20231027,131100,69866750,49850,49850,49850,49850,0
|
|
20231027,131000,69866750,49850,49850,49850,49850,7
|
|
20231027,130900,69517800,49850,49850,49850,49850,0
|
|
20231027,130800,69517800,49850,49850,49850,49850,26
|
|
20231027,130700,68221700,49850,49850,49850,49850,0
|
|
20231027,130600,68221700,49850,49850,49850,49850,0
|
|
20231027,130500,68221700,49850,49850,49850,49850,0
|
|
20231027,130400,68221700,49850,49850,49850,49850,0
|
|
20231027,130300,68221700,49850,49850,49850,49850,0
|
|
20231027,130200,68221700,49850,49850,49850,49850,0
|
|
20231027,130100,68221700,49850,49850,49850,49850,0
|
|
20231027,130000,68221700,49850,49850,49850,49850,0
|
|
20231027,125900,68221700,49850,49850,49850,49850,0
|
|
20231027,125800,68221700,49850,49850,49850,49850,0
|
|
20231027,125700,68221700,49850,49850,49850,49850,6
|
|
20231027,125600,67922600,49850,49850,49850,49850,0
|
|
20231027,125500,67922600,49850,49850,49850,49850,7
|
|
20231027,125400,67573650,49850,49850,49850,49850,0
|
|
20231027,125300,67573650,49850,49850,49850,49850,7
|
|
20231027,125200,67224700,49850,49850,49850,49850,0
|
|
20231027,125100,67224700,49850,49850,49850,49850,0
|
|
20231027,125000,67224700,49850,49850,49850,49850,43
|
|
20231027,124900,65081150,49850,49850,49850,49850,0
|
|
20231027,124800,65081150,49850,49850,49850,49850,0
|
|
20231027,124700,65081150,49850,49850,49850,49850,0
|
|
20231027,124600,65081150,49850,49850,49850,49850,0
|
|
20231027,124500,65081150,49850,49850,49850,49850,0
|
|
20231027,124400,65081150,49850,49850,49850,49850,0
|
|
20231027,124300,65081150,49850,49850,49850,49850,0
|
|
20231027,124200,65081150,49850,49850,49850,49850,0
|
|
20231027,124100,65081150,49850,49850,49850,49850,0
|
|
20231027,124000,65081150,49850,49850,49850,49850,0
|
|
20231027,123900,65081150,49850,49850,49850,49850,0
|
|
20231027,123800,65081150,49850,49850,49850,49850,0
|
|
20231027,123700,65081150,49850,49850,49850,49850,0
|
|
20231027,123600,65081150,49850,50200,50200,49850,9
|
|
20231027,123500,64630400,50200,50200,50200,50200,0
|
|
20231027,123400,64630400,50200,50200,50200,50200,0
|
|
20231027,123300,64630400,50200,50200,50200,50200,6
|
|
20231027,123200,64329200,50200,50200,50200,50200,0
|
|
20231027,123100,64329200,50200,50200,50200,50200,7
|
|
20231027,123000,63977800,50200,50200,50200,50200,0
|
|
20231027,122900,63977800,50200,50200,50200,50200,7
|
|
20231027,122800,63626400,50200,50200,50200,50200,0
|
|
20231027,122700,63626400,50200,50200,50200,50200,0
|
|
20231027,122600,63626400,50200,50200,50200,50200,7
|
|
20231027,122500,63275000,50200,50200,50200,50200,0
|
|
20231027,122400,63275000,50200,50200,50200,50200,6
|
|
20231027,122300,62973800,50200,50200,50200,50200,0
|
|
20231027,122200,62973800,50200,50200,50200,50200,0
|
|
20231027,122100,62973800,50200,50200,50200,50200,7
|
|
20231027,122000,62622400,50200,50200,50200,50200,0
|
|
20231027,121900,62622400,50200,50200,50200,50200,7
|
|
20231027,121800,62271000,50200,50200,50200,50200,0
|
|
20231027,121700,62271000,50200,50200,50200,50200,7
|
|
20231027,121600,61919600,50200,50200,50200,50200,0
|
|
20231027,121500,61919600,50200,50200,50200,50200,0
|
|
20231027,121400,61919600,50200,50200,50200,50200,6
|
|
20231027,121300,61618400,50200,50200,50200,50200,0
|
|
20231027,121200,61618400,50200,50200,50200,50200,7
|
|
20231027,121100,61267000,50200,50200,50200,50200,0
|
|
20231027,121000,61267000,50200,50200,50200,50200,0
|
|
20231027,120900,61267000,50200,50200,50200,50200,6
|
|
20231027,120800,60965800,50200,50200,50200,50200,0
|
|
20231027,120700,60965800,50200,50200,50200,50200,7
|
|
20231027,120600,60614400,50200,50200,50200,50200,0
|
|
20231027,120500,60614400,50200,50200,50200,50200,6
|
|
20231027,120400,60313200,50200,50200,50200,50200,0
|
|
20231027,120300,60313200,50200,50200,50200,50200,0
|
|
20231027,120200,60313200,50200,50200,50200,50200,6
|
|
20231027,120100,60012000,50200,50200,50200,50200,0
|
|
20231027,120000,60012000,50200,50200,50200,50200,6
|
|
20231027,115900,59710800,50200,50200,50200,50200,0
|
|
20231027,115800,59710800,50200,50200,50200,50200,0
|
|
20231027,115700,59710800,50200,50200,50200,50200,7
|
|
20231027,115600,59359400,50200,50200,50200,50200,1
|
|
20231027,115500,59309200,50200,50200,50200,50200,7
|
|
20231027,115400,58957800,50200,50200,50200,50200,1
|
|
20231027,115300,58907600,50100,50100,50100,50100,7
|
|
20231027,115200,58556900,50100,50100,50100,50100,0
|
|
20231027,115100,58556900,50100,50100,50100,50100,0
|
|
20231027,115000,58556900,50100,50100,50100,50100,7
|
|
20231027,114900,58206200,50100,50100,50100,50100,0
|
|
20231027,114800,58206200,50100,50100,50100,50100,7
|
|
20231027,114700,57855500,50100,50100,50100,50100,0
|
|
20231027,114600,57855500,50100,50100,50100,50100,7
|
|
20231027,114500,57504800,50100,50100,50100,50100,0
|
|
20231027,114400,57504800,50100,50100,50100,50100,0
|
|
20231027,114300,57504800,50100,50100,50100,50100,20
|
|
20231027,114200,56502800,49850,49850,49850,49850,0
|
|
20231027,114100,56502800,49850,49850,49850,49850,0
|
|
20231027,114000,56502800,49850,49850,49850,49850,0
|
|
20231027,113900,56502800,49850,49850,49850,49850,0
|
|
20231027,113800,56502800,49850,50000,50000,49850,131
|
|
20231027,113700,49960000,50000,50000,50000,50000,0
|
|
20231027,113600,49960000,50000,50000,50000,50000,0
|
|
20231027,113500,49960000,50000,50000,50000,50000,0
|
|
20231027,113400,49960000,50000,50000,50000,50000,0
|
|
20231027,113300,49960000,50000,50000,50000,50000,0
|
|
20231027,113200,49960000,50000,50000,50000,50000,0
|
|
20231027,113100,49960000,50000,50000,50000,50000,0
|
|
20231027,113000,49960000,50000,50000,50000,50000,0
|
|
20231027,112900,49960000,50000,50000,50000,50000,0
|
|
20231027,112800,49960000,50000,50000,50000,50000,0
|
|
20231027,112700,49960000,50000,50000,50000,50000,0
|
|
20231027,112600,49960000,50000,50000,50000,50000,0
|
|
20231027,112500,49960000,50000,50000,50000,50000,0
|
|
20231027,112400,49960000,50000,50000,50000,50000,0
|
|
20231027,112300,49960000,50000,50000,50000,50000,0
|
|
20231027,112200,49960000,50000,50000,50000,50000,72
|
|
20231027,112100,46360000,49950,49950,49950,49950,14
|
|
20231027,112000,45660700,49850,49850,49850,49850,0
|
|
20231027,111900,45660700,49850,49850,49850,49850,0
|
|
20231027,111800,45660700,49850,49850,49850,49850,0
|
|
20231027,111700,45660700,49850,49850,49850,49850,0
|
|
20231027,111600,45660700,49850,49850,49850,49850,0
|
|
20231027,111500,45660700,49850,49850,49850,49850,0
|
|
20231027,111400,45660700,49850,49850,49850,49850,1
|
|
20231027,111300,45610850,49850,49850,49850,49850,0
|
|
20231027,111200,45610850,49850,49850,49850,49850,0
|
|
20231027,111100,45610850,49850,49850,49850,49850,0
|
|
20231027,111000,45610850,49850,49850,49850,49850,0
|
|
20231027,110900,45610850,49850,49850,49850,49850,0
|
|
20231027,110800,45610850,49850,49850,49850,49850,0
|
|
20231027,110700,45610850,49850,49850,49850,49850,0
|
|
20231027,110600,45610850,49850,49850,49850,49850,0
|
|
20231027,110500,45610850,49850,49850,49850,49850,0
|
|
20231027,110400,45610850,49850,49900,49900,49850,140
|
|
20231027,110300,38627100,49900,49900,49900,49900,14
|
|
20231027,110200,37928500,49850,49850,49850,49850,0
|
|
20231027,110100,37928500,49850,49850,49850,49850,0
|
|
20231027,110000,37928500,49850,49850,49850,49850,0
|
|
20231027,105900,37928500,49850,49850,49850,49850,0
|
|
20231027,105800,37928500,49850,49850,49850,49850,0
|
|
20231027,105700,37928500,49850,49850,49850,49850,0
|
|
20231027,105600,37928500,49850,49850,49850,49850,0
|
|
20231027,105500,37928500,49850,49850,49850,49850,0
|
|
20231027,105400,37928500,49850,49850,49850,49850,0
|
|
20231027,105300,37928500,49850,49850,49850,49850,0
|
|
20231027,105200,37928500,49850,49850,49850,49850,0
|
|
20231027,105100,37928500,49850,49850,49850,49850,0
|
|
20231027,105000,37928500,49850,49850,49850,49850,0
|
|
20231027,104900,37928500,49850,49850,49850,49850,0
|
|
20231027,104800,37928500,49850,49850,49850,49850,0
|
|
20231027,104700,37928500,49850,49850,49850,49850,0
|
|
20231027,104600,37928500,49850,49850,49850,49850,0
|
|
20231027,104500,37928500,49850,49850,49850,49850,20
|
|
20231027,104400,36931500,49850,49850,49850,49850,0
|
|
20231027,104300,36931500,49850,49850,49850,49850,0
|
|
20231027,104200,36931500,49850,49850,49850,49850,1
|
|
20231027,104100,36881650,49850,49850,49850,49850,0
|
|
20231027,104000,36881650,49850,49850,49850,49850,0
|
|
20231027,103900,36881650,49850,49850,49850,49850,0
|
|
20231027,103800,36881650,49850,49850,49850,49850,0
|
|
20231027,103700,36881650,49850,49850,49850,49850,0
|
|
20231027,103600,36881650,49850,49850,49850,49850,0
|
|
20231027,103500,36881650,49850,49850,49850,49850,0
|
|
20231027,103400,36881650,49850,49850,49850,49850,0
|
|
20231027,103300,36881650,49850,49850,49850,49850,0
|
|
20231027,103200,36881650,49850,49850,49850,49850,0
|
|
20231027,103100,36881650,49850,49850,49850,49850,0
|
|
20231027,103000,36881650,49850,49850,49850,49850,0
|
|
20231027,102900,36881650,49850,49850,49850,49850,46
|
|
20231027,102800,34588550,49850,49850,49850,49850,9
|
|
20231027,102700,34139900,49800,49800,49800,49800,0
|
|
20231027,102600,34139900,49800,49800,49800,49800,0
|
|
20231027,102500,34139900,49800,49800,49800,49800,0
|
|
20231027,102400,34139900,49800,49800,49800,49800,0
|
|
20231027,102300,34139900,49800,49800,49800,49800,0
|
|
20231027,102200,34139900,49800,49800,49800,49800,0
|
|
20231027,102100,34139900,49800,49800,49800,49800,0
|
|
20231027,102000,34139900,49800,49750,49800,49750,222
|
|
20231027,101900,23089900,49700,49700,49700,49700,0
|
|
20231027,101800,23089900,49700,49700,49700,49700,0
|
|
20231027,101700,23089900,49700,49700,49700,49700,0
|
|
20231027,101600,23089900,49700,49700,49700,49700,0
|
|
20231027,101500,23089900,49700,49700,49700,49700,0
|
|
20231027,101400,23089900,49700,49700,49700,49700,0
|
|
20231027,101300,23089900,49700,49700,49700,49700,0
|
|
20231027,101200,23089900,49700,49700,49700,49700,0
|
|
20231027,101100,23089900,49700,49700,49700,49700,0
|
|
20231027,101000,23089900,49700,49700,49700,49700,0
|
|
20231027,100900,23089900,49700,49700,49700,49700,0
|
|
20231027,100800,23089900,49700,49700,49700,49700,12
|
|
20231027,100700,22493500,49500,49500,49500,49500,0
|
|
20231027,100600,22493500,49500,49500,49500,49500,0
|
|
20231027,100500,22493500,49500,49500,49500,49500,0
|
|
20231027,100400,22493500,49500,49500,49500,49500,0
|
|
20231027,100300,22493500,49500,49500,49500,49500,0
|
|
20231027,100200,22493500,49500,49500,49500,49500,0
|
|
20231027,100100,22493500,49500,49500,49500,49500,0
|
|
20231027,100000,22493500,49500,49500,49500,49500,3
|
|
20231027,095900,22345000,49500,49500,49500,49500,0
|
|
20231027,095800,22345000,49500,49500,49500,49500,46
|
|
20231027,095700,20068000,49500,49500,49500,49500,0
|
|
20231027,095600,20068000,49500,49500,49500,49500,6
|
|
20231027,095500,19771000,49500,49500,49500,49500,0
|
|
20231027,095400,19771000,49500,49500,49500,49500,7
|
|
20231027,095300,19424500,49500,49500,49500,49500,0
|
|
20231027,095200,19424500,49500,49500,49500,49500,100
|
|
20231027,095100,14474500,49500,49500,49500,49500,0
|
|
20231027,095000,14474500,49500,49550,49550,49500,100
|
|
20231027,094900,9522400,49500,49500,49500,49500,0
|
|
20231027,094800,9522400,49500,49500,49500,49500,0
|
|
20231027,094700,9522400,49500,49500,49500,49500,0
|
|
20231027,094600,9522400,49500,49500,49500,49500,0
|
|
20231027,094500,9522400,49500,49500,49500,49500,0
|
|
20231027,094400,9522400,49500,49500,49500,49500,0
|
|
20231027,094300,9522400,49500,49500,49500,49500,0
|
|
20231027,094200,9522400,49500,49500,49500,49500,0
|
|
20231027,094100,9522400,49500,49500,49500,49500,0
|
|
20231027,094000,9522400,49500,49500,49500,49500,0
|
|
20231027,093900,9522400,49500,49500,49500,49500,0
|
|
20231027,093800,9522400,49500,49500,49500,49500,0
|
|
20231027,093700,9522400,49500,49850,49850,49500,40
|
|
20231027,093600,7540250,49850,49850,49850,49850,26
|
|
20231027,093500,6244150,49850,49850,49850,49850,2
|
|
20231027,093400,6144450,49800,49800,49800,49800,0
|
|
20231027,093300,6144450,49800,49800,49800,49800,0
|
|
20231027,093200,6144450,49800,49800,49800,49800,1
|
|
20231027,093100,6094650,49800,49800,49800,49800,0
|
|
20231027,093000,6094650,49800,49800,49800,49800,0
|
|
20231027,092900,6094650,49800,49800,49800,49800,7
|
|
20231027,092800,5746050,49800,49800,49800,49800,0
|
|
20231027,092700,5746050,49800,49800,49800,49800,6
|
|
20231027,092600,5447250,49800,49800,49800,49800,0
|
|
20231027,092500,5447250,49800,49800,49800,49800,7
|
|
20231027,092400,5098650,49800,49800,49800,49800,0
|
|
20231027,092300,5098650,49800,49800,49800,49800,4
|
|
20231027,092200,4899450,49800,49800,49800,49800,11
|
|
20231027,092100,4351650,49450,49500,49500,49450,10
|
|
20231027,092000,3856900,49450,49450,49450,49450,0
|
|
20231027,091900,3856900,49450,49450,49450,49450,0
|
|
20231027,091800,3856900,49450,49450,49450,49450,14
|
|
20231027,091700,3164600,49450,49450,49450,49450,0
|
|
20231027,091600,3164600,49450,49450,49450,49450,0
|
|
20231027,091500,3164600,49450,49450,49450,49450,12
|
|
20231027,091400,2571200,49450,49450,49450,49450,0
|
|
20231027,091300,2571200,49450,49450,49450,49450,3
|
|
20231027,091200,2422850,49500,49500,49500,49500,6
|
|
20231027,091100,2125850,49500,49500,49500,49500,0
|
|
20231027,091000,2125850,49500,49500,49500,49500,0
|
|
20231027,090900,2125850,49500,49500,49500,49500,0
|
|
20231027,090800,2125850,49500,49500,49500,49500,0
|
|
20231027,090700,2125850,49500,49550,49550,49500,5
|
|
20231027,090600,1878250,49500,49500,49500,49500,0
|
|
20231027,090500,1878250,49500,49500,49500,49500,0
|
|
20231027,090400,1878250,49500,49500,49500,49500,0
|
|
20231027,090300,1878250,49500,49500,49500,49500,3
|
|
20231027,090200,1729750,49750,49750,49750,49750,0
|
|
20231027,090100,1729750,49750,49750,49750,49750,1
|
|
20231027,090000,1680000,49400,49400,49400,49400,33
|