586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184300,25115600,49850,49850,49850,49850,5
|
|
20231102,184200,25115600,49850,49850,49850,49850,0
|
|
20231102,184100,25115600,49850,49850,49850,49850,0
|
|
20231102,184000,25115600,49850,49850,49850,49850,0
|
|
20231102,183900,25115600,49850,49850,49850,49850,0
|
|
20231102,183800,25115600,49850,49850,49850,49850,0
|
|
20231102,183700,25115600,49850,49850,49850,49850,0
|
|
20231102,183600,25115600,49850,49850,49850,49850,0
|
|
20231102,183500,25115600,49850,49850,49850,49850,0
|
|
20231102,183400,25115600,49850,49850,49850,49850,0
|
|
20231102,183300,25115600,49850,49850,49850,49850,0
|
|
20231102,183200,25115600,49850,49850,49850,49850,0
|
|
20231102,183100,25115600,49850,49850,49850,49850,0
|
|
20231102,183000,25115600,49850,49850,49850,49850,0
|
|
20231102,182900,25115600,49850,49850,49850,49850,0
|
|
20231102,182800,25115600,49850,49850,49850,49850,0
|
|
20231102,182700,25115600,49850,49850,49850,49850,0
|
|
20231102,182600,25115600,49850,49850,49850,49850,0
|
|
20231102,182500,25115600,49850,49850,49850,49850,0
|
|
20231102,182400,25115600,49850,49850,49850,49850,0
|
|
20231102,182300,25115600,49850,49850,49850,49850,0
|
|
20231102,182200,25115600,49850,49850,49850,49850,0
|
|
20231102,182100,25115600,49850,49850,49850,49850,0
|
|
20231102,182000,25115600,49850,49850,49850,49850,0
|
|
20231102,181900,25115600,49850,49850,49850,49850,0
|
|
20231102,181800,25115600,49850,49850,49850,49850,0
|
|
20231102,181700,25115600,49850,49850,49850,49850,0
|
|
20231102,181600,25115600,49850,49850,49850,49850,0
|
|
20231102,181500,25115600,49850,49850,49850,49850,0
|
|
20231102,181400,25115600,49850,49850,49850,49850,0
|
|
20231102,181300,25115600,49850,49850,49850,49850,5
|
|
20231102,181200,25115600,49850,49850,49850,49850,0
|
|
20231102,181100,25115600,49850,49850,49850,49850,0
|
|
20231102,181000,25115600,49850,49850,49850,49850,0
|
|
20231102,180900,25115600,49850,49850,49850,49850,0
|
|
20231102,180800,25115600,49850,49850,49850,49850,0
|
|
20231102,180700,25115600,49850,49850,49850,49850,0
|
|
20231102,180600,25115600,49850,49850,49850,49850,0
|
|
20231102,180500,25115600,49850,49850,49850,49850,0
|
|
20231102,180400,25115600,49850,49850,49850,49850,0
|
|
20231102,180300,25115600,49850,49850,49850,49850,0
|
|
20231102,180200,25115600,49850,49850,49850,49850,0
|
|
20231102,180100,25115600,49850,49850,49850,49850,0
|
|
20231102,180000,25115600,49850,49850,49850,49850,0
|
|
20231102,175900,25115600,49850,49850,49850,49850,0
|
|
20231102,175800,25115600,49850,49850,49850,49850,0
|
|
20231102,175700,25115600,49850,49850,49850,49850,0
|
|
20231102,175600,25115600,49850,49850,49850,49850,0
|
|
20231102,175500,25115600,49850,49850,49850,49850,0
|
|
20231102,175400,25115600,49850,49850,49850,49850,0
|
|
20231102,175300,25115600,49850,49850,49850,49850,0
|
|
20231102,175200,25115600,49850,49850,49850,49850,0
|
|
20231102,175100,25115600,49850,49850,49850,49850,0
|
|
20231102,175000,25115600,49850,49850,49850,49850,0
|
|
20231102,174900,25115600,49850,49850,49850,49850,0
|
|
20231102,174800,25115600,49850,49850,49850,49850,0
|
|
20231102,174700,25115600,49850,49850,49850,49850,0
|
|
20231102,174600,25115600,49850,49850,49850,49850,0
|
|
20231102,174500,25115600,49850,49850,49850,49850,0
|
|
20231102,174400,25115600,49850,49850,49850,49850,0
|
|
20231102,174300,25115600,49850,49850,49850,49850,5
|
|
20231102,174200,25115600,49850,49850,49850,49850,0
|
|
20231102,174100,25115600,49850,49850,49850,49850,0
|
|
20231102,174000,25115600,49850,49850,49850,49850,0
|
|
20231102,173900,25115600,49850,49850,49850,49850,0
|
|
20231102,173800,25115600,49850,49850,49850,49850,0
|
|
20231102,173700,25115600,49850,49850,49850,49850,0
|
|
20231102,173600,25115600,49850,49850,49850,49850,0
|
|
20231102,173500,25115600,49850,49850,49850,49850,0
|
|
20231102,173400,25115600,49850,49850,49850,49850,0
|
|
20231102,173300,25115600,49850,49850,49850,49850,0
|
|
20231102,173200,25115600,49850,49850,49850,49850,0
|
|
20231102,173100,25115600,49850,49850,49850,49850,0
|
|
20231102,173000,25115600,49850,49850,49850,49850,0
|
|
20231102,172900,25115600,49850,49850,49850,49850,0
|
|
20231102,172800,25115600,49850,49850,49850,49850,0
|
|
20231102,172700,25115600,49850,49850,49850,49850,0
|
|
20231102,172600,25115600,49850,49850,49850,49850,0
|
|
20231102,172500,25115600,49850,49850,49850,49850,0
|
|
20231102,172400,25115600,49850,49850,49850,49850,0
|
|
20231102,172300,25115600,49850,49850,49850,49850,0
|
|
20231102,172200,25115600,49850,49850,49850,49850,0
|
|
20231102,172100,25115600,49850,49850,49850,49850,0
|
|
20231102,172000,25115600,49850,49850,49850,49850,0
|
|
20231102,171900,25115600,49850,49850,49850,49850,0
|
|
20231102,171800,25115600,49850,49850,49850,49850,0
|
|
20231102,171700,25115600,49850,49850,49850,49850,0
|
|
20231102,171600,25115600,49850,49850,49850,49850,0
|
|
20231102,171500,25115600,49850,49850,49850,49850,0
|
|
20231102,171400,25115600,49850,49850,49850,49850,0
|
|
20231102,171300,25115600,49850,49850,49850,49850,5
|
|
20231102,171200,25115600,49850,49850,49850,49850,0
|
|
20231102,171100,25115600,49850,49850,49850,49850,0
|
|
20231102,171000,25115600,49850,49850,49850,49850,0
|
|
20231102,170900,25115600,49850,49850,49850,49850,0
|
|
20231102,170800,25115600,49850,49850,49850,49850,0
|
|
20231102,170700,25115600,49850,49850,49850,49850,0
|
|
20231102,170600,25115600,49850,49850,49850,49850,0
|
|
20231102,170500,25115600,49850,49850,49850,49850,0
|
|
20231102,170400,25115600,49850,49850,49850,49850,0
|
|
20231102,170300,25115600,49850,49850,49850,49850,0
|
|
20231102,170200,25115600,49850,49850,49850,49850,0
|
|
20231102,170100,25115600,49850,49850,49850,49850,0
|
|
20231102,170000,25115600,49850,49850,49850,49850,0
|
|
20231102,165900,25115600,49850,49850,49850,49850,0
|
|
20231102,165800,25115600,49850,49850,49850,49850,0
|
|
20231102,165700,25115600,49850,49850,49850,49850,0
|
|
20231102,165600,25115600,49850,49850,49850,49850,0
|
|
20231102,165500,25115600,49850,49850,49850,49850,0
|
|
20231102,165400,25115600,49850,49850,49850,49850,0
|
|
20231102,165300,25115600,49850,49850,49850,49850,0
|
|
20231102,165200,25115600,49850,49850,49850,49850,0
|
|
20231102,165100,25115600,49850,49850,49850,49850,0
|
|
20231102,165000,25115600,49850,49850,49850,49850,0
|
|
20231102,164900,25115600,49850,49850,49850,49850,0
|
|
20231102,164800,25115600,49850,49850,49850,49850,0
|
|
20231102,164700,25115600,49850,49850,49850,49850,0
|
|
20231102,164600,25115600,49850,49850,49850,49850,0
|
|
20231102,164500,25115600,49850,49850,49850,49850,0
|
|
20231102,164400,25115600,49850,49850,49850,49850,0
|
|
20231102,164300,25115600,49850,49850,49850,49850,5
|
|
20231102,164200,25115600,49850,49850,49850,49850,0
|
|
20231102,164100,25115600,49850,49850,49850,49850,0
|
|
20231102,164000,25115600,49850,49850,49850,49850,0
|
|
20231102,163900,25115600,49850,49850,49850,49850,0
|
|
20231102,163800,25115600,49850,49850,49850,49850,0
|
|
20231102,163700,25115600,49850,49850,49850,49850,0
|
|
20231102,163600,25115600,49850,49850,49850,49850,0
|
|
20231102,163500,25115600,49850,49850,49850,49850,0
|
|
20231102,163400,25115600,49850,49850,49850,49850,0
|
|
20231102,163300,25115600,49850,49850,49850,49850,0
|
|
20231102,163200,25115600,49850,49850,49850,49850,0
|
|
20231102,163100,25115600,49850,49850,49850,49850,0
|
|
20231102,163000,25115600,49850,49850,49850,49850,0
|
|
20231102,162900,25115600,49850,49850,49850,49850,0
|
|
20231102,162800,25115600,49850,49850,49850,49850,0
|
|
20231102,162700,25115600,49850,49850,49850,49850,0
|
|
20231102,162600,25115600,49850,49850,49850,49850,0
|
|
20231102,162500,25115600,49850,49850,49850,49850,0
|
|
20231102,162400,25115600,49850,49850,49850,49850,0
|
|
20231102,162300,25115600,49850,49850,49850,49850,0
|
|
20231102,162200,25115600,49850,49850,49850,49850,0
|
|
20231102,162100,25115600,49850,49850,49850,49850,0
|
|
20231102,162000,25115600,49850,49850,49850,49850,0
|
|
20231102,161900,25115600,49850,49850,49850,49850,0
|
|
20231102,161800,25115600,49850,49850,49850,49850,0
|
|
20231102,161700,25115600,49850,49850,49850,49850,0
|
|
20231102,161600,25115600,49850,49850,49850,49850,0
|
|
20231102,161500,25115600,49850,49850,49850,49850,0
|
|
20231102,161400,25115600,49850,49850,49850,49850,0
|
|
20231102,161300,25115600,49850,49850,49850,49850,5
|
|
20231102,161200,25115600,49850,49850,49850,49850,0
|
|
20231102,161100,25115600,49850,49850,49850,49850,0
|
|
20231102,161000,25115600,49850,49850,49850,49850,0
|
|
20231102,160900,25115600,49850,49850,49850,49850,0
|
|
20231102,160800,25115600,49850,49850,49850,49850,0
|
|
20231102,160700,25115600,49850,49850,49850,49850,0
|
|
20231102,160600,25115600,49850,49850,49850,49850,0
|
|
20231102,160500,25115600,49850,49850,49850,49850,0
|
|
20231102,160400,25115600,49850,49850,49850,49850,0
|
|
20231102,160300,25115600,49850,49850,49850,49850,0
|
|
20231102,160200,25115600,49850,49850,49850,49850,0
|
|
20231102,160100,25115600,49850,49850,49850,49850,0
|
|
20231102,160000,25115600,49850,49850,49850,49850,0
|
|
20231102,155900,25115600,49850,49850,49850,49850,0
|
|
20231102,155800,25115600,49850,49850,49850,49850,0
|
|
20231102,155700,25115600,49850,49850,49850,49850,0
|
|
20231102,155600,25115600,49850,49850,49850,49850,0
|
|
20231102,155500,25115600,49850,49850,49850,49850,0
|
|
20231102,155400,25115600,49850,49850,49850,49850,0
|
|
20231102,155300,25115600,49850,49850,49850,49850,0
|
|
20231102,155200,25115600,49850,49850,49850,49850,0
|
|
20231102,155100,25115600,49850,49850,49850,49850,0
|
|
20231102,155000,25115600,49850,49850,49850,49850,0
|
|
20231102,154900,25115600,49850,49850,49850,49850,0
|
|
20231102,154800,25115600,49850,49850,49850,49850,0
|
|
20231102,154700,25115600,49850,49850,49850,49850,0
|
|
20231102,154600,25115600,49850,49850,49850,49850,0
|
|
20231102,154500,25115600,49850,49850,49850,49850,0
|
|
20231102,154400,25115600,49850,49850,49850,49850,0
|
|
20231102,154300,25115600,49850,49850,49850,49850,5
|
|
20231102,154200,25115600,49850,49850,49850,49850,0
|
|
20231102,154100,25115600,49850,49850,49850,49850,0
|
|
20231102,154000,25115600,49850,49850,49850,49850,0
|
|
20231102,153900,25115600,49850,49850,49850,49850,0
|
|
20231102,153800,25115600,49850,49850,49850,49850,0
|
|
20231102,153700,25115600,49850,49850,49850,49850,0
|
|
20231102,153600,25115600,49850,49850,49850,49850,0
|
|
20231102,153500,25115600,49850,49850,49850,49850,0
|
|
20231102,153400,25115600,49850,49850,49850,49850,0
|
|
20231102,153300,25115600,49850,49850,49850,49850,0
|
|
20231102,153200,25115600,49850,49850,49850,49850,0
|
|
20231102,153100,25115600,49850,49850,49850,49850,0
|
|
20231102,153000,25115600,49850,49850,49850,49850,5
|
|
20231102,152900,24866350,49800,49800,49800,49800,0
|
|
20231102,152800,24866350,49800,49800,49800,49800,0
|
|
20231102,152700,24866350,49800,49800,49800,49800,0
|
|
20231102,152600,24866350,49800,49800,49800,49800,0
|
|
20231102,152500,24866350,49800,49800,49800,49800,0
|
|
20231102,152400,24866350,49800,49800,49800,49800,0
|
|
20231102,152300,24866350,49800,49800,49800,49800,0
|
|
20231102,152200,24866350,49800,49800,49800,49800,0
|
|
20231102,152100,24866350,49800,49800,49800,49800,0
|
|
20231102,152000,24866350,49800,49800,49800,49800,0
|
|
20231102,151900,24866350,49800,49800,49800,49800,0
|
|
20231102,151800,24866350,49800,49750,49800,49750,28
|
|
20231102,151700,23472700,49650,49650,49650,49650,23
|
|
20231102,151600,22330750,49650,49650,49650,49650,0
|
|
20231102,151500,22330750,49650,49650,49650,49650,0
|
|
20231102,151400,22330750,49650,49650,49650,49650,8
|
|
20231102,151300,21933550,49700,49700,49700,49700,0
|
|
20231102,151200,21933550,49700,49700,49700,49700,0
|
|
20231102,151100,21933550,49700,49700,49700,49700,0
|
|
20231102,151000,21933550,49700,49700,49700,49700,0
|
|
20231102,150900,21933550,49700,49700,49700,49700,0
|
|
20231102,150800,21933550,49700,49700,49700,49700,4
|
|
20231102,150700,21734750,49700,49700,49700,49700,6
|
|
20231102,150600,21436550,49650,49650,49650,49650,0
|
|
20231102,150500,21436550,49650,49650,49650,49650,0
|
|
20231102,150400,21436550,49650,49650,49650,49650,0
|
|
20231102,150300,21436550,49650,49650,49650,49650,0
|
|
20231102,150200,21436550,49650,49650,49650,49650,0
|
|
20231102,150100,21436550,49650,49650,49650,49650,0
|
|
20231102,150000,21436550,49650,49650,49650,49650,0
|
|
20231102,145900,21436550,49650,49650,49650,49650,0
|
|
20231102,145800,21436550,49650,49650,49650,49650,0
|
|
20231102,145700,21436550,49650,49650,49650,49650,5
|
|
20231102,145600,21188300,49800,49800,49800,49800,0
|
|
20231102,145500,21188300,49800,49800,49800,49800,0
|
|
20231102,145400,21188300,49800,49800,49800,49800,0
|
|
20231102,145300,21188300,49800,49800,49800,49800,2
|
|
20231102,145200,21088700,49700,49700,49700,49700,0
|
|
20231102,145100,21088700,49700,49700,49700,49700,0
|
|
20231102,145000,21088700,49700,49700,49700,49700,0
|
|
20231102,144900,21088700,49700,49700,49700,49700,0
|
|
20231102,144800,21088700,49700,49700,49700,49700,0
|
|
20231102,144700,21088700,49700,49700,49700,49700,0
|
|
20231102,144600,21088700,49700,49700,49700,49700,0
|
|
20231102,144500,21088700,49700,49700,49700,49700,6
|
|
20231102,144400,20790500,49700,49700,49700,49700,0
|
|
20231102,144300,20790500,49700,49700,49700,49700,4
|
|
20231102,144200,20591700,49700,49700,49700,49700,0
|
|
20231102,144100,20591700,49700,49700,49700,49700,0
|
|
20231102,144000,20591700,49700,49700,49700,49700,0
|
|
20231102,143900,20591700,49700,49700,49700,49700,0
|
|
20231102,143800,20591700,49700,49700,49700,49700,0
|
|
20231102,143700,20591700,49700,49700,49700,49700,0
|
|
20231102,143600,20591700,49700,49700,49700,49700,0
|
|
20231102,143500,20591700,49700,49700,49700,49700,0
|
|
20231102,143400,20591700,49700,49700,49700,49700,0
|
|
20231102,143300,20591700,49700,49700,49700,49700,0
|
|
20231102,143200,20591700,49700,49700,49700,49700,0
|
|
20231102,143100,20591700,49700,49700,49700,49700,0
|
|
20231102,143000,20591700,49700,49700,49700,49700,0
|
|
20231102,142900,20591700,49700,49700,49700,49700,0
|
|
20231102,142800,20591700,49700,49700,49700,49700,0
|
|
20231102,142700,20591700,49700,49700,49700,49700,0
|
|
20231102,142600,20591700,49700,49700,49700,49700,0
|
|
20231102,142500,20591700,49700,49700,49700,49700,0
|
|
20231102,142400,20591700,49700,49700,49700,49700,0
|
|
20231102,142300,20591700,49700,49700,49700,49700,0
|
|
20231102,142200,20591700,49700,49700,49700,49700,10
|
|
20231102,142100,20094700,49700,49700,49700,49700,0
|
|
20231102,142000,20094700,49700,49700,49700,49700,6
|
|
20231102,141900,19796500,49700,49700,49700,49700,0
|
|
20231102,141800,19796500,49700,49700,49700,49700,0
|
|
20231102,141700,19796500,49700,49700,49700,49700,1
|
|
20231102,141600,19746800,49650,49650,49650,49650,0
|
|
20231102,141500,19746800,49650,49650,49650,49650,0
|
|
20231102,141400,19746800,49650,49650,49650,49650,0
|
|
20231102,141300,19746800,49650,49650,49650,49650,0
|
|
20231102,141200,19746800,49650,49650,49650,49650,0
|
|
20231102,141100,19746800,49650,49650,49650,49650,0
|
|
20231102,141000,19746800,49650,49650,49650,49650,0
|
|
20231102,140900,19746800,49650,49650,49650,49650,0
|
|
20231102,140800,19746800,49650,49650,49650,49650,0
|
|
20231102,140700,19746800,49650,49650,49650,49650,0
|
|
20231102,140600,19746800,49650,49650,49650,49650,0
|
|
20231102,140500,19746800,49650,49650,49650,49650,0
|
|
20231102,140400,19746800,49650,49650,49650,49650,0
|
|
20231102,140300,19746800,49650,49650,49650,49650,0
|
|
20231102,140200,19746800,49650,49650,49650,49650,0
|
|
20231102,140100,19746800,49650,49650,49650,49650,0
|
|
20231102,140000,19746800,49650,49650,49650,49650,0
|
|
20231102,135900,19746800,49650,49650,49650,49650,0
|
|
20231102,135800,19746800,49650,49650,49650,49650,4
|
|
20231102,135700,19548200,49850,49850,49850,49850,0
|
|
20231102,135600,19548200,49850,49850,49850,49850,0
|
|
20231102,135500,19548200,49850,49850,49850,49850,0
|
|
20231102,135400,19548200,49850,49850,49850,49850,1
|
|
20231102,135300,19498350,49700,49700,49700,49700,0
|
|
20231102,135200,19498350,49700,49700,49700,49700,20
|
|
20231102,135100,18504350,49750,49750,49750,49750,0
|
|
20231102,135000,18504350,49750,49750,49750,49750,0
|
|
20231102,134900,18504350,49750,49750,49750,49750,0
|
|
20231102,134800,18504350,49750,49750,49750,49750,57
|
|
20231102,134700,15668600,49800,49800,49800,49800,0
|
|
20231102,134600,15668600,49800,49800,49800,49800,0
|
|
20231102,134500,15668600,49800,49800,49800,49800,0
|
|
20231102,134400,15668600,49800,49800,49800,49800,0
|
|
20231102,134300,15668600,49800,49800,49800,49800,0
|
|
20231102,134200,15668600,49800,49800,49800,49800,0
|
|
20231102,134100,15668600,49800,49800,49800,49800,0
|
|
20231102,134000,15668600,49800,49800,49800,49800,6
|
|
20231102,133900,15369800,49750,49750,49750,49750,0
|
|
20231102,133800,15369800,49750,49750,49750,49750,0
|
|
20231102,133700,15369800,49750,49750,49750,49750,0
|
|
20231102,133600,15369800,49750,49750,49750,49750,0
|
|
20231102,133500,15369800,49750,49750,49750,49750,0
|
|
20231102,133400,15369800,49750,49750,49750,49750,0
|
|
20231102,133300,15369800,49750,49750,49750,49750,0
|
|
20231102,133200,15369800,49750,49750,49750,49750,0
|
|
20231102,133100,15369800,49750,49750,49750,49750,0
|
|
20231102,133000,15369800,49750,49750,49750,49750,0
|
|
20231102,132900,15369800,49750,49750,49750,49750,0
|
|
20231102,132800,15369800,49750,49750,49750,49750,0
|
|
20231102,132700,15369800,49750,49750,49750,49750,0
|
|
20231102,132600,15369800,49750,49750,49750,49750,0
|
|
20231102,132500,15369800,49750,49750,49750,49750,0
|
|
20231102,132400,15369800,49750,49750,49750,49750,0
|
|
20231102,132300,15369800,49750,49750,49750,49750,0
|
|
20231102,132200,15369800,49750,49750,49750,49750,0
|
|
20231102,132100,15369800,49750,49750,49750,49750,0
|
|
20231102,132000,15369800,49750,49750,49750,49750,0
|
|
20231102,131900,15369800,49750,49750,49750,49750,0
|
|
20231102,131800,15369800,49750,49750,49750,49750,0
|
|
20231102,131700,15369800,49750,49750,49750,49750,0
|
|
20231102,131600,15369800,49750,49750,49750,49750,0
|
|
20231102,131500,15369800,49750,49750,49750,49750,0
|
|
20231102,131400,15369800,49750,49750,49750,49750,0
|
|
20231102,131300,15369800,49750,49750,49750,49750,0
|
|
20231102,131200,15369800,49750,49750,49750,49750,0
|
|
20231102,131100,15369800,49750,49750,49750,49750,0
|
|
20231102,131000,15369800,49750,49750,49750,49750,0
|
|
20231102,130900,15369800,49750,49750,49750,49750,0
|
|
20231102,130800,15369800,49750,49750,49750,49750,0
|
|
20231102,130700,15369800,49750,49750,49750,49750,0
|
|
20231102,130600,15369800,49750,49750,49750,49750,0
|
|
20231102,130500,15369800,49750,49750,49750,49750,0
|
|
20231102,130400,15369800,49750,49750,49750,49750,0
|
|
20231102,130300,15369800,49750,49750,49750,49750,0
|
|
20231102,130200,15369800,49750,49750,49750,49750,0
|
|
20231102,130100,15369800,49750,49750,49750,49750,1
|
|
20231102,130000,15320050,49850,49850,49850,49850,0
|
|
20231102,125900,15320050,49850,49850,49850,49850,0
|
|
20231102,125800,15320050,49850,49850,49850,49850,0
|
|
20231102,125700,15320050,49850,49850,49850,49850,0
|
|
20231102,125600,15320050,49850,49850,49850,49850,0
|
|
20231102,125500,15320050,49850,49850,49850,49850,0
|
|
20231102,125400,15320050,49850,49850,49850,49850,0
|
|
20231102,125300,15320050,49850,49850,49850,49850,0
|
|
20231102,125200,15320050,49850,49850,49850,49850,0
|
|
20231102,125100,15320050,49850,49850,49850,49850,0
|
|
20231102,125000,15320050,49850,49850,49850,49850,0
|
|
20231102,124900,15320050,49850,49850,49850,49850,0
|
|
20231102,124800,15320050,49850,49800,49850,49800,43
|
|
20231102,124700,13177200,49750,49750,49750,49750,0
|
|
20231102,124600,13177200,49750,49750,49750,49750,0
|
|
20231102,124500,13177200,49750,49750,49750,49750,0
|
|
20231102,124400,13177200,49750,49750,49750,49750,0
|
|
20231102,124300,13177200,49750,49750,49750,49750,0
|
|
20231102,124200,13177200,49750,49750,49750,49750,0
|
|
20231102,124100,13177200,49750,49750,49750,49750,0
|
|
20231102,124000,13177200,49750,49750,49750,49750,0
|
|
20231102,123900,13177200,49750,49750,49750,49750,0
|
|
20231102,123800,13177200,49750,49750,49750,49750,0
|
|
20231102,123700,13177200,49750,49750,49750,49750,0
|
|
20231102,123600,13177200,49750,49750,49750,49750,0
|
|
20231102,123500,13177200,49750,49750,49750,49750,0
|
|
20231102,123400,13177200,49750,49750,49750,49750,0
|
|
20231102,123300,13177200,49750,49750,49750,49750,0
|
|
20231102,123200,13177200,49750,49750,49750,49750,0
|
|
20231102,123100,13177200,49750,49750,49750,49750,0
|
|
20231102,123000,13177200,49750,49750,49750,49750,0
|
|
20231102,122900,13177200,49750,49750,49750,49750,0
|
|
20231102,122800,13177200,49750,49750,49750,49750,0
|
|
20231102,122700,13177200,49750,49750,49750,49750,0
|
|
20231102,122600,13177200,49750,49750,49750,49750,0
|
|
20231102,122500,13177200,49750,49750,49750,49750,0
|
|
20231102,122400,13177200,49750,49750,49750,49750,0
|
|
20231102,122300,13177200,49750,49750,49750,49750,0
|
|
20231102,122200,13177200,49750,49750,49750,49750,0
|
|
20231102,122100,13177200,49750,49750,49750,49750,0
|
|
20231102,122000,13177200,49750,49750,49750,49750,0
|
|
20231102,121900,13177200,49750,49750,49750,49750,0
|
|
20231102,121800,13177200,49750,49750,49750,49750,0
|
|
20231102,121700,13177200,49750,49750,49750,49750,0
|
|
20231102,121600,13177200,49750,49750,49750,49750,0
|
|
20231102,121500,13177200,49750,49750,49750,49750,0
|
|
20231102,121400,13177200,49750,49750,49750,49750,0
|
|
20231102,121300,13177200,49750,49750,49750,49750,0
|
|
20231102,121200,13177200,49750,49750,49750,49750,0
|
|
20231102,121100,13177200,49750,49750,49750,49750,0
|
|
20231102,121000,13177200,49750,49750,49750,49750,0
|
|
20231102,120900,13177200,49750,49750,49750,49750,0
|
|
20231102,120800,13177200,49750,49750,49750,49750,0
|
|
20231102,120700,13177200,49750,49750,49750,49750,0
|
|
20231102,120600,13177200,49750,49750,49750,49750,0
|
|
20231102,120500,13177200,49750,49750,49750,49750,0
|
|
20231102,120400,13177200,49750,49750,49750,49750,0
|
|
20231102,120300,13177200,49750,49750,49750,49750,0
|
|
20231102,120200,13177200,49750,49750,49750,49750,0
|
|
20231102,120100,13177200,49750,49750,49750,49750,7
|
|
20231102,120000,12828950,49700,49700,49700,49700,0
|
|
20231102,115900,12828950,49700,49700,49700,49700,0
|
|
20231102,115800,12828950,49700,49700,49700,49700,0
|
|
20231102,115700,12828950,49700,49700,49700,49700,10
|
|
20231102,115600,12331950,49700,49700,49700,49700,0
|
|
20231102,115500,12331950,49700,49700,49700,49700,0
|
|
20231102,115400,12331950,49700,49700,49700,49700,0
|
|
20231102,115300,12331950,49700,49700,49700,49700,0
|
|
20231102,115200,12331950,49700,49700,49700,49700,0
|
|
20231102,115100,12331950,49700,49700,49700,49700,0
|
|
20231102,115000,12331950,49700,49700,49700,49700,0
|
|
20231102,114900,12331950,49700,49700,49700,49700,0
|
|
20231102,114800,12331950,49700,49700,49700,49700,0
|
|
20231102,114700,12331950,49700,49700,49700,49700,0
|
|
20231102,114600,12331950,49700,49700,49700,49700,31
|
|
20231102,114500,10791250,49750,49750,49750,49750,0
|
|
20231102,114400,10791250,49750,49750,49750,49750,0
|
|
20231102,114300,10791250,49750,49750,49750,49750,0
|
|
20231102,114200,10791250,49750,49750,49750,49750,0
|
|
20231102,114100,10791250,49750,49750,49750,49750,0
|
|
20231102,114000,10791250,49750,49750,49750,49750,0
|
|
20231102,113900,10791250,49750,49750,49750,49750,0
|
|
20231102,113800,10791250,49750,49750,49750,49750,0
|
|
20231102,113700,10791250,49750,49750,49750,49750,0
|
|
20231102,113600,10791250,49750,49750,49750,49750,0
|
|
20231102,113500,10791250,49750,49750,49750,49750,0
|
|
20231102,113400,10791250,49750,49750,49750,49750,3
|
|
20231102,113300,10642000,49750,49750,49750,49750,0
|
|
20231102,113200,10642000,49750,49750,49750,49750,0
|
|
20231102,113100,10642000,49750,49750,49750,49750,0
|
|
20231102,113000,10642000,49750,49750,49750,49750,0
|
|
20231102,112900,10642000,49750,49750,49750,49750,0
|
|
20231102,112800,10642000,49750,49750,49750,49750,28
|
|
20231102,112700,9249000,49750,49750,49750,49750,0
|
|
20231102,112600,9249000,49750,49750,49750,49750,0
|
|
20231102,112500,9249000,49750,49750,49750,49750,0
|
|
20231102,112400,9249000,49750,49750,49750,49750,0
|
|
20231102,112300,9249000,49750,49750,49750,49750,0
|
|
20231102,112200,9249000,49750,49750,49750,49750,3
|
|
20231102,112100,9099750,49750,49750,49750,49750,2
|
|
20231102,112000,9000250,49750,49750,49750,49750,0
|
|
20231102,111900,9000250,49750,49750,49750,49750,0
|
|
20231102,111800,9000250,49750,49750,49750,49750,0
|
|
20231102,111700,9000250,49750,49750,49750,49750,0
|
|
20231102,111600,9000250,49750,49750,49750,49750,0
|
|
20231102,111500,9000250,49750,49750,49750,49750,0
|
|
20231102,111400,9000250,49750,49750,49750,49750,0
|
|
20231102,111300,9000250,49750,49750,49750,49750,0
|
|
20231102,111200,9000250,49750,49750,49750,49750,0
|
|
20231102,111100,9000250,49750,49750,49750,49750,0
|
|
20231102,111000,9000250,49750,49750,49750,49750,0
|
|
20231102,110900,9000250,49750,49750,49750,49750,0
|
|
20231102,110800,9000250,49750,49750,49750,49750,0
|
|
20231102,110700,9000250,49750,49750,49750,49750,0
|
|
20231102,110600,9000250,49750,49750,49750,49750,0
|
|
20231102,110500,9000250,49750,49750,49750,49750,0
|
|
20231102,110400,9000250,49750,49750,49750,49750,0
|
|
20231102,110300,9000250,49750,49750,49750,49750,0
|
|
20231102,110200,9000250,49750,49750,49750,49750,0
|
|
20231102,110100,9000250,49750,49750,49750,49750,0
|
|
20231102,110000,9000250,49750,49750,49750,49750,0
|
|
20231102,105900,9000250,49750,49750,49750,49750,0
|
|
20231102,105800,9000250,49750,49750,49750,49750,0
|
|
20231102,105700,9000250,49750,49750,49750,49750,0
|
|
20231102,105600,9000250,49750,49750,49750,49750,4
|
|
20231102,105500,8801250,49800,49800,49800,49800,0
|
|
20231102,105400,8801250,49800,49800,49800,49800,2
|
|
20231102,105300,8701650,50000,50000,50000,50000,0
|
|
20231102,105200,8701650,50000,50000,50000,50000,0
|
|
20231102,105100,8701650,50000,50000,50000,50000,0
|
|
20231102,105000,8701650,50000,50000,50000,50000,0
|
|
20231102,104900,8701650,50000,50000,50000,50000,0
|
|
20231102,104800,8701650,50000,50000,50000,50000,0
|
|
20231102,104700,8701650,50000,50000,50000,50000,0
|
|
20231102,104600,8701650,50000,50000,50000,50000,0
|
|
20231102,104500,8701650,50000,50000,50000,50000,0
|
|
20231102,104400,8701650,50000,50000,50000,50000,0
|
|
20231102,104300,8701650,50000,50000,50000,50000,0
|
|
20231102,104200,8701650,50000,50000,50000,50000,0
|
|
20231102,104100,8701650,50000,50000,50000,50000,0
|
|
20231102,104000,8701650,50000,50000,50000,50000,0
|
|
20231102,103900,8701650,50000,50000,50000,50000,1
|
|
20231102,103800,8651650,50000,50000,50000,50000,0
|
|
20231102,103700,8651650,50000,50000,50000,50000,0
|
|
20231102,103600,8651650,50000,50000,50000,50000,0
|
|
20231102,103500,8651650,50000,50000,50000,50000,0
|
|
20231102,103400,8651650,50000,50000,50000,50000,0
|
|
20231102,103300,8651650,50000,50000,50000,50000,0
|
|
20231102,103200,8651650,50000,50000,50000,50000,0
|
|
20231102,103100,8651650,50000,50000,50000,50000,0
|
|
20231102,103000,8651650,50000,50000,50000,50000,0
|
|
20231102,102900,8651650,50000,50000,50000,50000,0
|
|
20231102,102800,8651650,50000,50000,50000,50000,0
|
|
20231102,102700,8651650,50000,50000,50000,50000,0
|
|
20231102,102600,8651650,50000,50000,50000,50000,0
|
|
20231102,102500,8651650,50000,50000,50000,50000,0
|
|
20231102,102400,8651650,50000,50000,50000,50000,0
|
|
20231102,102300,8651650,50000,50000,50000,50000,0
|
|
20231102,102200,8651650,50000,50000,50000,50000,0
|
|
20231102,102100,8651650,50000,50000,50000,50000,0
|
|
20231102,102000,8651650,50000,50000,50000,50000,0
|
|
20231102,101900,8651650,50000,50000,50000,50000,0
|
|
20231102,101800,8651650,50000,50000,50000,50000,0
|
|
20231102,101700,8651650,50000,50000,50000,50000,0
|
|
20231102,101600,8651650,50000,50000,50000,50000,0
|
|
20231102,101500,8651650,50000,50000,50000,50000,1
|
|
20231102,101400,8601650,49700,49700,49700,49700,0
|
|
20231102,101300,8601650,49700,49700,49700,49700,0
|
|
20231102,101200,8601650,49700,49700,49700,49700,0
|
|
20231102,101100,8601650,49700,49700,49700,49700,5
|
|
20231102,101000,8353150,49700,49700,49700,49700,2
|
|
20231102,100900,8253750,49750,49750,49750,49750,0
|
|
20231102,100800,8253750,49750,49750,49750,49750,5
|
|
20231102,100700,8005000,49700,49700,49700,49700,0
|
|
20231102,100600,8005000,49700,49700,49700,49700,9
|
|
20231102,100500,7557700,49700,49700,49700,49700,2
|
|
20231102,100400,7458300,49700,49700,49700,49700,2
|
|
20231102,100300,7358900,49700,49700,49700,49700,2
|
|
20231102,100200,7259500,49700,49700,49700,49700,0
|
|
20231102,100100,7259500,49700,49700,49700,49700,0
|
|
20231102,100000,7259500,49700,49700,49700,49700,0
|
|
20231102,095900,7259500,49700,49700,49700,49700,2
|
|
20231102,095800,7160100,49700,49700,49700,49700,2
|
|
20231102,095700,7060700,49700,49700,49700,49700,0
|
|
20231102,095600,7060700,49700,49700,49700,49700,0
|
|
20231102,095500,7060700,49700,49700,49700,49700,0
|
|
20231102,095400,7060700,49700,49700,49700,49700,0
|
|
20231102,095300,7060700,49700,49700,49700,49700,0
|
|
20231102,095200,7060700,49700,49700,49700,49700,12
|
|
20231102,095100,6464300,49700,49700,49700,49700,4
|
|
20231102,095000,6265500,49750,49750,49750,49750,2
|
|
20231102,094900,6166000,49750,49750,49750,49750,0
|
|
20231102,094800,6166000,49750,49750,49750,49750,0
|
|
20231102,094700,6166000,49750,49750,49750,49750,0
|
|
20231102,094600,6166000,49750,49750,49750,49750,14
|
|
20231102,094500,5469500,49800,49800,49800,49800,0
|
|
20231102,094400,5469500,49800,49800,49800,49800,0
|
|
20231102,094300,5469500,49800,49800,49800,49800,0
|
|
20231102,094200,5469500,49800,49800,49800,49800,0
|
|
20231102,094100,5469500,49800,49800,49800,49800,0
|
|
20231102,094000,5469500,49800,49800,49800,49800,0
|
|
20231102,093900,5469500,49800,49800,49800,49800,0
|
|
20231102,093800,5469500,49800,49800,49800,49800,0
|
|
20231102,093700,5469500,49800,49800,49800,49800,4
|
|
20231102,093600,5270300,50200,50200,50200,50200,1
|
|
20231102,093500,5220100,50200,50200,50200,50200,0
|
|
20231102,093400,5220100,50200,50200,50200,50200,1
|
|
20231102,093300,5169900,50200,50200,50200,50200,0
|
|
20231102,093200,5169900,50200,50200,50200,50200,100
|
|
20231102,093100,149900,50400,50400,50400,50400,0
|
|
20231102,093000,149900,50400,50400,50400,50400,0
|
|
20231102,092900,149900,50400,50400,50400,50400,0
|
|
20231102,092800,149900,50400,50400,50400,50400,0
|
|
20231102,092700,149900,50400,50400,50400,50400,0
|
|
20231102,092600,149900,50400,50400,50400,50400,0
|
|
20231102,092500,149900,50400,50400,50400,50400,0
|
|
20231102,092400,149900,50400,50400,50400,50400,0
|
|
20231102,092300,149900,50400,50400,50400,50400,0
|
|
20231102,092200,149900,50400,50400,50400,50400,0
|
|
20231102,092100,149900,50400,50400,50400,50400,0
|
|
20231102,092000,149900,50400,50400,50400,50400,0
|
|
20231102,091900,149900,50400,50400,50400,50400,0
|
|
20231102,091800,149900,50400,50400,50400,50400,0
|
|
20231102,091700,149900,50400,50400,50400,50400,0
|
|
20231102,091600,149900,50400,50400,50400,50400,0
|
|
20231102,091500,149900,50400,50400,50400,50400,0
|
|
20231102,091400,149900,50400,50400,50400,50400,0
|
|
20231102,091300,149900,50400,50400,50400,50400,0
|
|
20231102,091200,149900,50400,50400,50400,50400,0
|
|
20231102,091100,149900,50400,50400,50400,50400,0
|
|
20231102,091000,149900,50400,50400,50400,50400,0
|
|
20231102,090900,149900,50400,50400,50400,50400,0
|
|
20231102,090800,149900,50400,50400,50400,50400,0
|
|
20231102,090700,149900,50400,50400,50400,50400,0
|
|
20231102,090600,149900,50400,50400,50400,50400,0
|
|
20231102,090500,149900,50400,50400,50400,50400,0
|
|
20231102,090400,149900,50400,50400,50400,50400,0
|
|
20231102,090300,149900,50400,50400,50400,50400,0
|
|
20231102,090200,149900,50400,50400,50400,50400,0
|
|
20231102,090100,149900,50400,49750,50400,49750,3
|
|
20231102,090000,0,49750,49750,49750,49750,0
|