586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184300,32576400,49750,49750,49750,49750,8
|
|
20231101,184200,32576400,49750,49750,49750,49750,0
|
|
20231101,184100,32576400,49750,49750,49750,49750,0
|
|
20231101,184000,32576400,49750,49750,49750,49750,0
|
|
20231101,183900,32576400,49750,49750,49750,49750,0
|
|
20231101,183800,32576400,49750,49750,49750,49750,0
|
|
20231101,183700,32576400,49750,49750,49750,49750,0
|
|
20231101,183600,32576400,49750,49750,49750,49750,0
|
|
20231101,183500,32576400,49750,49750,49750,49750,0
|
|
20231101,183400,32576400,49750,49750,49750,49750,0
|
|
20231101,183300,32576400,49750,49750,49750,49750,0
|
|
20231101,183200,32576400,49750,49750,49750,49750,0
|
|
20231101,183100,32576400,49750,49750,49750,49750,0
|
|
20231101,183000,32576400,49750,49750,49750,49750,0
|
|
20231101,182900,32576400,49750,49750,49750,49750,0
|
|
20231101,182800,32576400,49750,49750,49750,49750,0
|
|
20231101,182700,32576400,49750,49750,49750,49750,0
|
|
20231101,182600,32576400,49750,49750,49750,49750,0
|
|
20231101,182500,32576400,49750,49750,49750,49750,0
|
|
20231101,182400,32576400,49750,49750,49750,49750,0
|
|
20231101,182300,32576400,49750,49750,49750,49750,0
|
|
20231101,182200,32576400,49750,49750,49750,49750,0
|
|
20231101,182100,32576400,49750,49750,49750,49750,0
|
|
20231101,182000,32576400,49750,49750,49750,49750,0
|
|
20231101,181900,32576400,49750,49750,49750,49750,0
|
|
20231101,181800,32576400,49750,49750,49750,49750,0
|
|
20231101,181700,32576400,49750,49750,49750,49750,0
|
|
20231101,181600,32576400,49750,49750,49750,49750,0
|
|
20231101,181500,32576400,49750,49750,49750,49750,0
|
|
20231101,181400,32576400,49750,49750,49750,49750,0
|
|
20231101,181300,32576400,49750,49750,49750,49750,8
|
|
20231101,181200,32576400,49750,49750,49750,49750,0
|
|
20231101,181100,32576400,49750,49750,49750,49750,0
|
|
20231101,181000,32576400,49750,49750,49750,49750,0
|
|
20231101,180900,32576400,49750,49750,49750,49750,0
|
|
20231101,180800,32576400,49750,49750,49750,49750,0
|
|
20231101,180700,32576400,49750,49750,49750,49750,0
|
|
20231101,180600,32576400,49750,49750,49750,49750,0
|
|
20231101,180500,32576400,49750,49750,49750,49750,0
|
|
20231101,180400,32576400,49750,49750,49750,49750,0
|
|
20231101,180300,32576400,49750,49750,49750,49750,0
|
|
20231101,180200,32576400,49750,49750,49750,49750,0
|
|
20231101,180100,32576400,49750,49750,49750,49750,0
|
|
20231101,180000,32576400,49750,49750,49750,49750,0
|
|
20231101,175900,32576400,49750,49750,49750,49750,0
|
|
20231101,175800,32576400,49750,49750,49750,49750,0
|
|
20231101,175700,32576400,49750,49750,49750,49750,0
|
|
20231101,175600,32576400,49750,49750,49750,49750,0
|
|
20231101,175500,32576400,49750,49750,49750,49750,0
|
|
20231101,175400,32576400,49750,49750,49750,49750,0
|
|
20231101,175300,32576400,49750,49750,49750,49750,0
|
|
20231101,175200,32576400,49750,49750,49750,49750,0
|
|
20231101,175100,32576400,49750,49750,49750,49750,0
|
|
20231101,175000,32576400,49750,49750,49750,49750,0
|
|
20231101,174900,32576400,49750,49750,49750,49750,0
|
|
20231101,174800,32576400,49750,49750,49750,49750,0
|
|
20231101,174700,32576400,49750,49750,49750,49750,0
|
|
20231101,174600,32576400,49750,49750,49750,49750,0
|
|
20231101,174500,32576400,49750,49750,49750,49750,0
|
|
20231101,174400,32576400,49750,49750,49750,49750,0
|
|
20231101,174300,32576400,49750,49750,49750,49750,8
|
|
20231101,174200,32576400,49750,49750,49750,49750,0
|
|
20231101,174100,32576400,49750,49750,49750,49750,0
|
|
20231101,174000,32576400,49750,49750,49750,49750,0
|
|
20231101,173900,32576400,49750,49750,49750,49750,0
|
|
20231101,173800,32576400,49750,49750,49750,49750,0
|
|
20231101,173700,32576400,49750,49750,49750,49750,0
|
|
20231101,173600,32576400,49750,49750,49750,49750,0
|
|
20231101,173500,32576400,49750,49750,49750,49750,0
|
|
20231101,173400,32576400,49750,49750,49750,49750,0
|
|
20231101,173300,32576400,49750,49750,49750,49750,0
|
|
20231101,173200,32576400,49750,49750,49750,49750,0
|
|
20231101,173100,32576400,49750,49750,49750,49750,0
|
|
20231101,173000,32576400,49750,49750,49750,49750,0
|
|
20231101,172900,32576400,49750,49750,49750,49750,0
|
|
20231101,172800,32576400,49750,49750,49750,49750,0
|
|
20231101,172700,32576400,49750,49750,49750,49750,0
|
|
20231101,172600,32576400,49750,49750,49750,49750,0
|
|
20231101,172500,32576400,49750,49750,49750,49750,0
|
|
20231101,172400,32576400,49750,49750,49750,49750,0
|
|
20231101,172300,32576400,49750,49750,49750,49750,0
|
|
20231101,172200,32576400,49750,49750,49750,49750,0
|
|
20231101,172100,32576400,49750,49750,49750,49750,0
|
|
20231101,172000,32576400,49750,49750,49750,49750,0
|
|
20231101,171900,32576400,49750,49750,49750,49750,0
|
|
20231101,171800,32576400,49750,49750,49750,49750,0
|
|
20231101,171700,32576400,49750,49750,49750,49750,0
|
|
20231101,171600,32576400,49750,49750,49750,49750,0
|
|
20231101,171500,32576400,49750,49750,49750,49750,0
|
|
20231101,171400,32576400,49750,49750,49750,49750,0
|
|
20231101,171300,32576400,49750,49750,49750,49750,8
|
|
20231101,171200,32576400,49750,49750,49750,49750,0
|
|
20231101,171100,32576400,49750,49750,49750,49750,0
|
|
20231101,171000,32576400,49750,49750,49750,49750,0
|
|
20231101,170900,32576400,49750,49750,49750,49750,0
|
|
20231101,170800,32576400,49750,49750,49750,49750,0
|
|
20231101,170700,32576400,49750,49750,49750,49750,0
|
|
20231101,170600,32576400,49750,49750,49750,49750,0
|
|
20231101,170500,32576400,49750,49750,49750,49750,0
|
|
20231101,170400,32576400,49750,49750,49750,49750,0
|
|
20231101,170300,32576400,49750,49750,49750,49750,0
|
|
20231101,170200,32576400,49750,49750,49750,49750,0
|
|
20231101,170100,32576400,49750,49750,49750,49750,0
|
|
20231101,170000,32576400,49750,49750,49750,49750,0
|
|
20231101,165900,32576400,49750,49750,49750,49750,0
|
|
20231101,165800,32576400,49750,49750,49750,49750,0
|
|
20231101,165700,32576400,49750,49750,49750,49750,0
|
|
20231101,165600,32576400,49750,49750,49750,49750,0
|
|
20231101,165500,32576400,49750,49750,49750,49750,0
|
|
20231101,165400,32576400,49750,49750,49750,49750,0
|
|
20231101,165300,32576400,49750,49750,49750,49750,0
|
|
20231101,165200,32576400,49750,49750,49750,49750,0
|
|
20231101,165100,32576400,49750,49750,49750,49750,0
|
|
20231101,165000,32576400,49750,49750,49750,49750,0
|
|
20231101,164900,32576400,49750,49750,49750,49750,0
|
|
20231101,164800,32576400,49750,49750,49750,49750,0
|
|
20231101,164700,32576400,49750,49750,49750,49750,0
|
|
20231101,164600,32576400,49750,49750,49750,49750,0
|
|
20231101,164500,32576400,49750,49750,49750,49750,0
|
|
20231101,164400,32576400,49750,49750,49750,49750,0
|
|
20231101,164300,32576400,49750,49750,49750,49750,8
|
|
20231101,164200,32576400,49750,49750,49750,49750,0
|
|
20231101,164100,32576400,49750,49750,49750,49750,0
|
|
20231101,164000,32576400,49750,49750,49750,49750,0
|
|
20231101,163900,32576400,49750,49750,49750,49750,0
|
|
20231101,163800,32576400,49750,49750,49750,49750,0
|
|
20231101,163700,32576400,49750,49750,49750,49750,0
|
|
20231101,163600,32576400,49750,49750,49750,49750,0
|
|
20231101,163500,32576400,49750,49750,49750,49750,0
|
|
20231101,163400,32576400,49750,49750,49750,49750,0
|
|
20231101,163300,32576400,49750,49750,49750,49750,0
|
|
20231101,163200,32576400,49750,49750,49750,49750,0
|
|
20231101,163100,32576400,49750,49750,49750,49750,0
|
|
20231101,163000,32576400,49750,49750,49750,49750,0
|
|
20231101,162900,32576400,49750,49750,49750,49750,0
|
|
20231101,162800,32576400,49750,49750,49750,49750,0
|
|
20231101,162700,32576400,49750,49750,49750,49750,0
|
|
20231101,162600,32576400,49750,49750,49750,49750,0
|
|
20231101,162500,32576400,49750,49750,49750,49750,0
|
|
20231101,162400,32576400,49750,49750,49750,49750,0
|
|
20231101,162300,32576400,49750,49750,49750,49750,0
|
|
20231101,162200,32576400,49750,49750,49750,49750,0
|
|
20231101,162100,32576400,49750,49750,49750,49750,0
|
|
20231101,162000,32576400,49750,49750,49750,49750,0
|
|
20231101,161900,32576400,49750,49750,49750,49750,0
|
|
20231101,161800,32576400,49750,49750,49750,49750,0
|
|
20231101,161700,32576400,49750,49750,49750,49750,0
|
|
20231101,161600,32576400,49750,49750,49750,49750,0
|
|
20231101,161500,32576400,49750,49750,49750,49750,0
|
|
20231101,161400,32576400,49750,49750,49750,49750,0
|
|
20231101,161300,32576400,49750,49750,49750,49750,8
|
|
20231101,161200,32576400,49750,49750,49750,49750,0
|
|
20231101,161100,32576400,49750,49750,49750,49750,0
|
|
20231101,161000,32576400,49750,49750,49750,49750,0
|
|
20231101,160900,32576400,49750,49750,49750,49750,0
|
|
20231101,160800,32576400,49750,49750,49750,49750,0
|
|
20231101,160700,32576400,49750,49750,49750,49750,0
|
|
20231101,160600,32576400,49750,49750,49750,49750,0
|
|
20231101,160500,32576400,49750,49750,49750,49750,0
|
|
20231101,160400,32576400,49750,49750,49750,49750,0
|
|
20231101,160300,32576400,49750,49750,49750,49750,0
|
|
20231101,160200,32576400,49750,49750,49750,49750,0
|
|
20231101,160100,32576400,49750,49750,49750,49750,0
|
|
20231101,160000,32576400,49750,49750,49750,49750,0
|
|
20231101,155900,32576400,49750,49750,49750,49750,0
|
|
20231101,155800,32576400,49750,49750,49750,49750,0
|
|
20231101,155700,32576400,49750,49750,49750,49750,0
|
|
20231101,155600,32576400,49750,49750,49750,49750,0
|
|
20231101,155500,32576400,49750,49750,49750,49750,0
|
|
20231101,155400,32576400,49750,49750,49750,49750,0
|
|
20231101,155300,32576400,49750,49750,49750,49750,0
|
|
20231101,155200,32576400,49750,49750,49750,49750,0
|
|
20231101,155100,32576400,49750,49750,49750,49750,0
|
|
20231101,155000,32576400,49750,49750,49750,49750,0
|
|
20231101,154900,32576400,49750,49750,49750,49750,0
|
|
20231101,154800,32576400,49750,49750,49750,49750,0
|
|
20231101,154700,32576400,49750,49750,49750,49750,0
|
|
20231101,154600,32576400,49750,49750,49750,49750,0
|
|
20231101,154500,32576400,49750,49750,49750,49750,0
|
|
20231101,154400,32576400,49750,49750,49750,49750,0
|
|
20231101,154300,32576400,49750,49750,49750,49750,8
|
|
20231101,154200,32576400,49750,49750,49750,49750,0
|
|
20231101,154100,32576400,49750,49750,49750,49750,0
|
|
20231101,154000,32576400,49750,49750,49750,49750,0
|
|
20231101,153900,32576400,49750,49750,49750,49750,0
|
|
20231101,153800,32576400,49750,49750,49750,49750,0
|
|
20231101,153700,32576400,49750,49750,49750,49750,0
|
|
20231101,153600,32576400,49750,49750,49750,49750,0
|
|
20231101,153500,32576400,49750,49750,49750,49750,0
|
|
20231101,153400,32576400,49750,49750,49750,49750,0
|
|
20231101,153300,32576400,49750,49750,49750,49750,0
|
|
20231101,153200,32576400,49750,49750,49750,49750,0
|
|
20231101,153100,32576400,49750,49750,49750,49750,0
|
|
20231101,153000,32576400,49750,49750,49750,49750,8
|
|
20231101,152900,32178400,49750,49750,49750,49750,0
|
|
20231101,152800,32178400,49750,49750,49750,49750,0
|
|
20231101,152700,32178400,49750,49750,49750,49750,0
|
|
20231101,152600,32178400,49750,49750,49750,49750,0
|
|
20231101,152500,32178400,49750,49750,49750,49750,0
|
|
20231101,152400,32178400,49750,49750,49750,49750,0
|
|
20231101,152300,32178400,49750,49750,49750,49750,0
|
|
20231101,152200,32178400,49750,49750,49750,49750,0
|
|
20231101,152100,32178400,49750,49750,49750,49750,0
|
|
20231101,152000,32178400,49750,49750,49750,49750,0
|
|
20231101,151900,32178400,49750,49750,49750,49750,0
|
|
20231101,151800,32178400,49750,49750,49750,49750,0
|
|
20231101,151700,32178400,49750,49750,49750,49750,0
|
|
20231101,151600,32178400,49750,49750,49750,49750,0
|
|
20231101,151500,32178400,49750,49750,49750,49750,0
|
|
20231101,151400,32178400,49750,49750,49750,49750,1
|
|
20231101,151300,32128650,49450,49450,49450,49450,0
|
|
20231101,151200,32128650,49450,49450,49450,49450,0
|
|
20231101,151100,32128650,49450,49450,49450,49450,0
|
|
20231101,151000,32128650,49450,49450,49450,49450,1
|
|
20231101,150900,32079200,49700,49700,49700,49700,0
|
|
20231101,150800,32079200,49700,49700,49700,49700,0
|
|
20231101,150700,32079200,49700,49700,49700,49700,0
|
|
20231101,150600,32079200,49700,49700,49700,49700,0
|
|
20231101,150500,32079200,49700,49700,49700,49700,0
|
|
20231101,150400,32079200,49700,49700,49700,49700,0
|
|
20231101,150300,32079200,49700,49700,49700,49700,1
|
|
20231101,150200,32029500,49400,49400,49400,49400,0
|
|
20231101,150100,32029500,49400,49400,49400,49400,0
|
|
20231101,150000,32029500,49400,49400,49400,49400,0
|
|
20231101,145900,32029500,49400,49400,49400,49400,0
|
|
20231101,145800,32029500,49400,49400,49400,49400,0
|
|
20231101,145700,32029500,49400,49400,49400,49400,0
|
|
20231101,145600,32029500,49400,49400,49400,49400,0
|
|
20231101,145500,32029500,49400,49400,49400,49400,0
|
|
20231101,145400,32029500,49400,49400,49400,49400,0
|
|
20231101,145300,32029500,49400,49400,49400,49400,0
|
|
20231101,145200,32029500,49400,49400,49400,49400,0
|
|
20231101,145100,32029500,49400,49400,49400,49400,0
|
|
20231101,145000,32029500,49400,49400,49400,49400,0
|
|
20231101,144900,32029500,49400,49400,49400,49400,0
|
|
20231101,144800,32029500,49400,49400,49400,49400,5
|
|
20231101,144700,31782500,49450,49450,49450,49450,0
|
|
20231101,144600,31782500,49450,49450,49450,49450,0
|
|
20231101,144500,31782500,49450,49450,49450,49450,0
|
|
20231101,144400,31782500,49450,49450,49450,49450,0
|
|
20231101,144300,31782500,49450,49450,49450,49450,0
|
|
20231101,144200,31782500,49450,49450,49450,49450,0
|
|
20231101,144100,31782500,49450,49450,49450,49450,0
|
|
20231101,144000,31782500,49450,49450,49450,49450,0
|
|
20231101,143900,31782500,49450,49450,49450,49450,0
|
|
20231101,143800,31782500,49450,49450,49450,49450,0
|
|
20231101,143700,31782500,49450,49450,49450,49450,0
|
|
20231101,143600,31782500,49450,49450,49450,49450,0
|
|
20231101,143500,31782500,49450,49450,49450,49450,0
|
|
20231101,143400,31782500,49450,49450,49450,49450,0
|
|
20231101,143300,31782500,49450,49450,49450,49450,0
|
|
20231101,143200,31782500,49450,49450,49450,49450,0
|
|
20231101,143100,31782500,49450,49450,49450,49450,0
|
|
20231101,143000,31782500,49450,49450,49450,49450,0
|
|
20231101,142900,31782500,49450,49450,49450,49450,0
|
|
20231101,142800,31782500,49450,49450,49450,49450,0
|
|
20231101,142700,31782500,49450,49450,49450,49450,0
|
|
20231101,142600,31782500,49450,49450,49450,49450,0
|
|
20231101,142500,31782500,49450,49450,49450,49450,0
|
|
20231101,142400,31782500,49450,49450,49450,49450,0
|
|
20231101,142300,31782500,49450,49450,49450,49450,0
|
|
20231101,142200,31782500,49450,49450,49450,49450,0
|
|
20231101,142100,31782500,49450,49450,49450,49450,5
|
|
20231101,142000,31535250,49500,49500,49500,49500,0
|
|
20231101,141900,31535250,49500,49500,49500,49500,0
|
|
20231101,141800,31535250,49500,49500,49500,49500,0
|
|
20231101,141700,31535250,49500,49500,49500,49500,0
|
|
20231101,141600,31535250,49500,49500,49500,49500,0
|
|
20231101,141500,31535250,49500,49500,49500,49500,0
|
|
20231101,141400,31535250,49500,49500,49500,49500,0
|
|
20231101,141300,31535250,49500,49500,49500,49500,0
|
|
20231101,141200,31535250,49500,49500,49500,49500,0
|
|
20231101,141100,31535250,49500,49500,49500,49500,0
|
|
20231101,141000,31535250,49500,49500,49500,49500,0
|
|
20231101,140900,31535250,49500,49500,49500,49500,0
|
|
20231101,140800,31535250,49500,49500,49500,49500,0
|
|
20231101,140700,31535250,49500,49500,49500,49500,0
|
|
20231101,140600,31535250,49500,49500,49500,49500,0
|
|
20231101,140500,31535250,49500,49500,49500,49500,0
|
|
20231101,140400,31535250,49500,49500,49500,49500,0
|
|
20231101,140300,31535250,49500,49500,49500,49500,0
|
|
20231101,140200,31535250,49500,49500,49500,49500,0
|
|
20231101,140100,31535250,49500,49500,49500,49500,0
|
|
20231101,140000,31535250,49500,49500,49500,49500,2
|
|
20231101,135900,31436250,49800,49800,49800,49800,50
|
|
20231101,135800,28946250,49450,49450,49450,49450,0
|
|
20231101,135700,28946250,49450,49450,49450,49450,0
|
|
20231101,135600,28946250,49450,49450,49450,49450,0
|
|
20231101,135500,28946250,49450,49450,49450,49450,0
|
|
20231101,135400,28946250,49450,49450,49450,49450,0
|
|
20231101,135300,28946250,49450,49450,49450,49450,0
|
|
20231101,135200,28946250,49450,49450,49450,49450,0
|
|
20231101,135100,28946250,49450,49450,49450,49450,3
|
|
20231101,135000,28797900,49800,49600,49800,49600,42
|
|
20231101,134900,26706700,49600,49600,49600,49600,0
|
|
20231101,134800,26706700,49600,49600,49600,49600,0
|
|
20231101,134700,26706700,49600,49500,49600,49500,110
|
|
20231101,134600,21250850,49500,49500,49500,49500,0
|
|
20231101,134500,21250850,49500,49500,49500,49500,0
|
|
20231101,134400,21250850,49500,49500,49500,49500,0
|
|
20231101,134300,21250850,49500,49500,49500,49500,0
|
|
20231101,134200,21250850,49500,49500,49500,49500,0
|
|
20231101,134100,21250850,49500,49500,49500,49500,0
|
|
20231101,134000,21250850,49500,49500,49500,49500,0
|
|
20231101,133900,21250850,49500,49500,49500,49500,0
|
|
20231101,133800,21250850,49500,49500,49500,49500,0
|
|
20231101,133700,21250850,49500,49500,49500,49500,0
|
|
20231101,133600,21250850,49500,49500,49500,49500,0
|
|
20231101,133500,21250850,49500,49500,49500,49500,0
|
|
20231101,133400,21250850,49500,49500,49500,49500,0
|
|
20231101,133300,21250850,49500,49500,49500,49500,0
|
|
20231101,133200,21250850,49500,49500,49500,49500,0
|
|
20231101,133100,21250850,49500,49500,49500,49500,0
|
|
20231101,133000,21250850,49500,49500,49500,49500,0
|
|
20231101,132900,21250850,49500,49500,49500,49500,0
|
|
20231101,132800,21250850,49500,49500,49500,49500,0
|
|
20231101,132700,21250850,49500,49500,49500,49500,0
|
|
20231101,132600,21250850,49500,49500,49500,49500,0
|
|
20231101,132500,21250850,49500,49500,49500,49500,0
|
|
20231101,132400,21250850,49500,49500,49500,49500,0
|
|
20231101,132300,21250850,49500,49500,49500,49500,0
|
|
20231101,132200,21250850,49500,49500,49500,49500,5
|
|
20231101,132100,21003350,49500,49500,49500,49500,0
|
|
20231101,132000,21003350,49500,49500,49500,49500,0
|
|
20231101,131900,21003350,49500,49500,49500,49500,0
|
|
20231101,131800,21003350,49500,49500,49500,49500,0
|
|
20231101,131700,21003350,49500,49500,49500,49500,0
|
|
20231101,131600,21003350,49500,49500,49500,49500,0
|
|
20231101,131500,21003350,49500,49500,49500,49500,0
|
|
20231101,131400,21003350,49500,49500,49500,49500,0
|
|
20231101,131300,21003350,49500,49500,49500,49500,0
|
|
20231101,131200,21003350,49500,49500,49500,49500,0
|
|
20231101,131100,21003350,49500,49500,49500,49500,0
|
|
20231101,131000,21003350,49500,49500,49500,49500,0
|
|
20231101,130900,21003350,49500,49500,49500,49500,0
|
|
20231101,130800,21003350,49500,49500,49500,49500,0
|
|
20231101,130700,21003350,49500,49500,49500,49500,0
|
|
20231101,130600,21003350,49500,49500,49500,49500,0
|
|
20231101,130500,21003350,49500,49500,49500,49500,0
|
|
20231101,130400,21003350,49500,49500,49500,49500,0
|
|
20231101,130300,21003350,49500,49500,49500,49500,0
|
|
20231101,130200,21003350,49500,49500,49500,49500,0
|
|
20231101,130100,21003350,49500,49500,49500,49500,0
|
|
20231101,130000,21003350,49500,49500,49500,49500,0
|
|
20231101,125900,21003350,49500,49500,49500,49500,14
|
|
20231101,125800,20310350,49500,49500,49500,49500,0
|
|
20231101,125700,20310350,49500,49500,49500,49500,0
|
|
20231101,125600,20310350,49500,49500,49500,49500,1
|
|
20231101,125500,20260850,49500,49500,49500,49500,0
|
|
20231101,125400,20260850,49500,49500,49500,49500,0
|
|
20231101,125300,20260850,49500,49500,49500,49500,0
|
|
20231101,125200,20260850,49500,49500,49500,49500,0
|
|
20231101,125100,20260850,49500,49400,49500,49400,21
|
|
20231101,125000,19221850,49500,49500,49500,49500,0
|
|
20231101,124900,19221850,49500,49500,49500,49500,0
|
|
20231101,124800,19221850,49500,49500,49500,49500,0
|
|
20231101,124700,19221850,49500,49500,49500,49500,0
|
|
20231101,124600,19221850,49500,49500,49500,49500,0
|
|
20231101,124500,19221850,49500,49500,49500,49500,0
|
|
20231101,124400,19221850,49500,49500,49500,49500,0
|
|
20231101,124300,19221850,49500,49500,49500,49500,0
|
|
20231101,124200,19221850,49500,49500,49500,49500,3
|
|
20231101,124100,19073350,49500,49500,49500,49500,0
|
|
20231101,124000,19073350,49500,49500,49500,49500,0
|
|
20231101,123900,19073350,49500,49500,49500,49500,0
|
|
20231101,123800,19073350,49500,49500,49500,49500,0
|
|
20231101,123700,19073350,49500,49500,49500,49500,0
|
|
20231101,123600,19073350,49500,49500,49500,49500,0
|
|
20231101,123500,19073350,49500,49500,49500,49500,0
|
|
20231101,123400,19073350,49500,49500,49500,49500,0
|
|
20231101,123300,19073350,49500,49500,49500,49500,0
|
|
20231101,123200,19073350,49500,49500,49500,49500,0
|
|
20231101,123100,19073350,49500,49500,49500,49500,0
|
|
20231101,123000,19073350,49500,49500,49500,49500,0
|
|
20231101,122900,19073350,49500,49500,49500,49500,0
|
|
20231101,122800,19073350,49500,49500,49500,49500,0
|
|
20231101,122700,19073350,49500,49500,49500,49500,0
|
|
20231101,122600,19073350,49500,49500,49500,49500,0
|
|
20231101,122500,19073350,49500,49500,49500,49500,0
|
|
20231101,122400,19073350,49500,49500,49500,49500,0
|
|
20231101,122300,19073350,49500,49500,49500,49500,0
|
|
20231101,122200,19073350,49500,49500,49500,49500,0
|
|
20231101,122100,19073350,49500,49500,49500,49500,0
|
|
20231101,122000,19073350,49500,49500,49500,49500,0
|
|
20231101,121900,19073350,49500,49550,49550,49500,17
|
|
20231101,121800,18231500,49800,49800,49800,49800,0
|
|
20231101,121700,18231500,49800,49800,49800,49800,0
|
|
20231101,121600,18231500,49800,49800,49800,49800,0
|
|
20231101,121500,18231500,49800,49800,49800,49800,0
|
|
20231101,121400,18231500,49800,49800,49800,49800,0
|
|
20231101,121300,18231500,49800,49800,49800,49800,0
|
|
20231101,121200,18231500,49800,49800,49800,49800,0
|
|
20231101,121100,18231500,49800,49800,49800,49800,0
|
|
20231101,121000,18231500,49800,49800,49800,49800,0
|
|
20231101,120900,18231500,49800,49800,49800,49800,0
|
|
20231101,120800,18231500,49800,49800,49800,49800,0
|
|
20231101,120700,18231500,49800,49800,49800,49800,0
|
|
20231101,120600,18231500,49800,49800,49800,49800,0
|
|
20231101,120500,18231500,49800,49800,49800,49800,0
|
|
20231101,120400,18231500,49800,49800,49800,49800,0
|
|
20231101,120300,18231500,49800,49800,49800,49800,0
|
|
20231101,120200,18231500,49800,49800,49800,49800,0
|
|
20231101,120100,18231500,49800,49800,49800,49800,0
|
|
20231101,120000,18231500,49800,49800,49800,49800,0
|
|
20231101,115900,18231500,49800,49800,49800,49800,0
|
|
20231101,115800,18231500,49800,49800,49800,49800,0
|
|
20231101,115700,18231500,49800,49800,49800,49800,0
|
|
20231101,115600,18231500,49800,49800,49800,49800,0
|
|
20231101,115500,18231500,49800,49800,49800,49800,0
|
|
20231101,115400,18231500,49800,49800,49800,49800,0
|
|
20231101,115300,18231500,49800,49800,49800,49800,0
|
|
20231101,115200,18231500,49800,49800,49800,49800,0
|
|
20231101,115100,18231500,49800,49800,49800,49800,0
|
|
20231101,115000,18231500,49800,49800,49800,49800,0
|
|
20231101,114900,18231500,49800,49800,49800,49800,0
|
|
20231101,114800,18231500,49800,49800,49800,49800,0
|
|
20231101,114700,18231500,49800,49800,49800,49800,0
|
|
20231101,114600,18231500,49800,49800,49800,49800,0
|
|
20231101,114500,18231500,49800,49800,49800,49800,0
|
|
20231101,114400,18231500,49800,49800,49800,49800,0
|
|
20231101,114300,18231500,49800,49800,49800,49800,0
|
|
20231101,114200,18231500,49800,49800,49800,49800,0
|
|
20231101,114100,18231500,49800,49800,49800,49800,0
|
|
20231101,114000,18231500,49800,49800,49800,49800,0
|
|
20231101,113900,18231500,49800,49800,49800,49800,4
|
|
20231101,113800,18032300,49800,49800,49800,49800,0
|
|
20231101,113700,18032300,49800,49800,49800,49800,0
|
|
20231101,113600,18032300,49800,49800,49800,49800,0
|
|
20231101,113500,18032300,49800,49800,49800,49800,0
|
|
20231101,113400,18032300,49800,49800,49800,49800,0
|
|
20231101,113300,18032300,49800,49800,49800,49800,0
|
|
20231101,113200,18032300,49800,49800,49800,49800,27
|
|
20231101,113100,16687700,49750,49750,49750,49750,0
|
|
20231101,113000,16687700,49750,49750,49750,49750,0
|
|
20231101,112900,16687700,49750,49750,49750,49750,0
|
|
20231101,112800,16687700,49750,49750,49750,49750,0
|
|
20231101,112700,16687700,49750,49750,49750,49750,0
|
|
20231101,112600,16687700,49750,49750,49750,49750,0
|
|
20231101,112500,16687700,49750,49750,49750,49750,0
|
|
20231101,112400,16687700,49750,49750,49750,49750,0
|
|
20231101,112300,16687700,49750,49750,49750,49750,3
|
|
20231101,112200,16538450,49750,49750,49750,49750,0
|
|
20231101,112100,16538450,49750,49750,49750,49750,1
|
|
20231101,112000,16488700,49550,49550,49550,49550,0
|
|
20231101,111900,16488700,49550,49550,49550,49550,0
|
|
20231101,111800,16488700,49550,49550,49550,49550,0
|
|
20231101,111700,16488700,49550,49550,49550,49550,0
|
|
20231101,111600,16488700,49550,49550,49550,49550,0
|
|
20231101,111500,16488700,49550,49550,49550,49550,0
|
|
20231101,111400,16488700,49550,49550,49550,49550,0
|
|
20231101,111300,16488700,49550,49550,49550,49550,0
|
|
20231101,111200,16488700,49550,49550,49550,49550,0
|
|
20231101,111100,16488700,49550,49550,49550,49550,0
|
|
20231101,111000,16488700,49550,49550,49550,49550,0
|
|
20231101,110900,16488700,49550,49550,49550,49550,0
|
|
20231101,110800,16488700,49550,49550,49550,49550,0
|
|
20231101,110700,16488700,49550,49550,49550,49550,0
|
|
20231101,110600,16488700,49550,49550,49550,49550,0
|
|
20231101,110500,16488700,49550,49550,49550,49550,0
|
|
20231101,110400,16488700,49550,49550,49550,49550,0
|
|
20231101,110300,16488700,49550,49550,49550,49550,0
|
|
20231101,110200,16488700,49550,49550,49550,49550,0
|
|
20231101,110100,16488700,49550,49550,49550,49550,0
|
|
20231101,110000,16488700,49550,49800,49800,49550,4
|
|
20231101,105900,16290250,49800,49750,49800,49750,112
|
|
20231101,105800,10714050,49800,49800,49800,49800,0
|
|
20231101,105700,10714050,49800,49800,49800,49800,0
|
|
20231101,105600,10714050,49800,49800,49800,49800,0
|
|
20231101,105500,10714050,49800,49800,49800,49800,0
|
|
20231101,105400,10714050,49800,49800,49800,49800,0
|
|
20231101,105300,10714050,49800,49800,49800,49800,0
|
|
20231101,105200,10714050,49800,49800,49800,49800,0
|
|
20231101,105100,10714050,49800,49800,49800,49800,0
|
|
20231101,105000,10714050,49800,49800,49800,49800,0
|
|
20231101,104900,10714050,49800,49800,49800,49800,0
|
|
20231101,104800,10714050,49800,49800,49800,49800,0
|
|
20231101,104700,10714050,49800,49800,49800,49800,0
|
|
20231101,104600,10714050,49800,49800,49800,49800,0
|
|
20231101,104500,10714050,49800,49800,49800,49800,0
|
|
20231101,104400,10714050,49800,49800,49800,49800,0
|
|
20231101,104300,10714050,49800,49800,49800,49800,0
|
|
20231101,104200,10714050,49800,49800,49800,49800,0
|
|
20231101,104100,10714050,49800,49800,49800,49800,0
|
|
20231101,104000,10714050,49800,49800,49800,49800,0
|
|
20231101,103900,10714050,49800,49800,49800,49800,0
|
|
20231101,103800,10714050,49800,49800,49800,49800,0
|
|
20231101,103700,10714050,49800,49800,49800,49800,0
|
|
20231101,103600,10714050,49800,49800,49800,49800,0
|
|
20231101,103500,10714050,49800,49800,49800,49800,0
|
|
20231101,103400,10714050,49800,49800,49800,49800,0
|
|
20231101,103300,10714050,49800,49800,49800,49800,0
|
|
20231101,103200,10714050,49800,49800,49800,49800,0
|
|
20231101,103100,10714050,49800,49800,49800,49800,0
|
|
20231101,103000,10714050,49800,49800,49800,49800,0
|
|
20231101,102900,10714050,49800,49800,49800,49800,0
|
|
20231101,102800,10714050,49800,49800,49800,49800,0
|
|
20231101,102700,10714050,49800,49800,49800,49800,0
|
|
20231101,102600,10714050,49800,49800,49800,49800,0
|
|
20231101,102500,10714050,49800,49800,49800,49800,0
|
|
20231101,102400,10714050,49800,49800,49800,49800,0
|
|
20231101,102300,10714050,49800,49800,49800,49800,0
|
|
20231101,102200,10714050,49800,49800,49800,49800,0
|
|
20231101,102100,10714050,49800,49800,49800,49800,0
|
|
20231101,102000,10714050,49800,49800,49800,49800,0
|
|
20231101,101900,10714050,49800,49800,49800,49800,0
|
|
20231101,101800,10714050,49800,49800,49800,49800,0
|
|
20231101,101700,10714050,49800,49800,49800,49800,0
|
|
20231101,101600,10714050,49800,49800,49800,49800,0
|
|
20231101,101500,10714050,49800,49800,49800,49800,0
|
|
20231101,101400,10714050,49800,49700,49800,49700,60
|
|
20231101,101300,7726350,49700,49700,49700,49700,0
|
|
20231101,101200,7726350,49700,49700,49700,49700,0
|
|
20231101,101100,7726350,49700,49700,49700,49700,50
|
|
20231101,101000,5241350,49500,49450,49500,49450,19
|
|
20231101,100900,4301100,49450,49450,49450,49450,0
|
|
20231101,100800,4301100,49450,49450,49450,49450,0
|
|
20231101,100700,4301100,49450,49450,49450,49450,0
|
|
20231101,100600,4301100,49450,49450,49450,49450,20
|
|
20231101,100500,3312100,49450,49450,49450,49450,0
|
|
20231101,100400,3312100,49450,49450,49450,49450,0
|
|
20231101,100300,3312100,49450,49450,49450,49450,0
|
|
20231101,100200,3312100,49450,49450,49450,49450,0
|
|
20231101,100100,3312100,49450,49450,49450,49450,0
|
|
20231101,100000,3312100,49450,49450,49450,49450,0
|
|
20231101,095900,3312100,49450,49450,49450,49450,0
|
|
20231101,095800,3312100,49450,49450,49450,49450,0
|
|
20231101,095700,3312100,49450,49450,49450,49450,0
|
|
20231101,095600,3312100,49450,49450,49450,49450,0
|
|
20231101,095500,3312100,49450,49450,49450,49450,0
|
|
20231101,095400,3312100,49450,49450,49450,49450,0
|
|
20231101,095300,3312100,49450,49450,49450,49450,0
|
|
20231101,095200,3312100,49450,49450,49450,49450,0
|
|
20231101,095100,3312100,49450,49450,49450,49450,2
|
|
20231101,095000,3213200,49450,49450,49450,49450,0
|
|
20231101,094900,3213200,49450,49450,49450,49450,0
|
|
20231101,094800,3213200,49450,49450,49450,49450,0
|
|
20231101,094700,3213200,49450,49450,49450,49450,0
|
|
20231101,094600,3213200,49450,49450,49450,49450,0
|
|
20231101,094500,3213200,49450,49450,49450,49450,0
|
|
20231101,094400,3213200,49450,49450,49450,49450,0
|
|
20231101,094300,3213200,49450,49450,49450,49450,2
|
|
20231101,094200,3114300,49450,49450,49450,49450,0
|
|
20231101,094100,3114300,49450,49450,49450,49450,0
|
|
20231101,094000,3114300,49450,49450,49450,49450,30
|
|
20231101,093900,1630800,49450,49450,49450,49450,0
|
|
20231101,093800,1630800,49450,49450,49450,49450,0
|
|
20231101,093700,1630800,49450,49450,49450,49450,1
|
|
20231101,093600,1581350,49450,49450,49450,49450,0
|
|
20231101,093500,1581350,49450,49450,49450,49450,0
|
|
20231101,093400,1581350,49450,49450,49450,49450,0
|
|
20231101,093300,1581350,49450,49450,49450,49450,0
|
|
20231101,093200,1581350,49450,49450,49450,49450,0
|
|
20231101,093100,1581350,49450,49450,49450,49450,0
|
|
20231101,093000,1581350,49450,49450,49450,49450,0
|
|
20231101,092900,1581350,49450,49450,49450,49450,0
|
|
20231101,092800,1581350,49450,49450,49450,49450,0
|
|
20231101,092700,1581350,49450,49450,49450,49450,0
|
|
20231101,092600,1581350,49450,49450,49450,49450,0
|
|
20231101,092500,1581350,49450,49450,49450,49450,10
|
|
20231101,092400,1086850,49450,49450,49450,49450,0
|
|
20231101,092300,1086850,49450,49450,49450,49450,15
|
|
20231101,092200,345100,49450,49450,49450,49450,0
|
|
20231101,092100,345100,49450,49450,49450,49450,0
|
|
20231101,092000,345100,49450,49450,49450,49450,0
|
|
20231101,091900,345100,49450,49450,49450,49450,0
|
|
20231101,091800,345100,49450,49450,49450,49450,0
|
|
20231101,091700,345100,49450,49450,49450,49450,0
|
|
20231101,091600,345100,49450,49450,49450,49450,0
|
|
20231101,091500,345100,49450,49450,49450,49450,0
|
|
20231101,091400,345100,49450,49450,49450,49450,0
|
|
20231101,091300,345100,49450,49450,49450,49450,0
|
|
20231101,091200,345100,49450,49450,49450,49450,0
|
|
20231101,091100,345100,49450,49450,49450,49450,0
|
|
20231101,091000,345100,49450,49450,49450,49450,0
|
|
20231101,090900,345100,49450,49450,49450,49450,2
|
|
20231101,090800,246200,49450,49450,49450,49450,0
|
|
20231101,090700,246200,49450,49450,49450,49450,0
|
|
20231101,090600,246200,49450,49450,49450,49450,0
|
|
20231101,090500,246200,49450,49450,49450,49450,0
|
|
20231101,090400,246200,49450,49450,49450,49450,0
|
|
20231101,090300,246200,49450,49450,49450,49450,0
|
|
20231101,090200,246200,49450,49450,49450,49450,0
|
|
20231101,090100,246200,49450,49450,49450,49450,2
|
|
20231101,090000,147300,49100,49100,49100,49100,3
|