586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184300,77273350,50200,50200,50200,50200,35
|
|
20231106,184200,77273350,50200,50200,50200,50200,0
|
|
20231106,184100,77273350,50200,50200,50200,50200,0
|
|
20231106,184000,77273350,50200,50200,50200,50200,0
|
|
20231106,183900,77273350,50200,50200,50200,50200,0
|
|
20231106,183800,77273350,50200,50200,50200,50200,0
|
|
20231106,183700,77273350,50200,50200,50200,50200,0
|
|
20231106,183600,77273350,50200,50200,50200,50200,0
|
|
20231106,183500,77273350,50200,50200,50200,50200,0
|
|
20231106,183400,77273350,50200,50200,50200,50200,0
|
|
20231106,183300,77273350,50200,50200,50200,50200,0
|
|
20231106,183200,77273350,50200,50200,50200,50200,0
|
|
20231106,183100,77273350,50200,50200,50200,50200,0
|
|
20231106,183000,77273350,50200,50200,50200,50200,0
|
|
20231106,182900,77273350,50200,50200,50200,50200,0
|
|
20231106,182800,77273350,50200,50200,50200,50200,0
|
|
20231106,182700,77273350,50200,50200,50200,50200,0
|
|
20231106,182600,77273350,50200,50200,50200,50200,0
|
|
20231106,182500,77273350,50200,50200,50200,50200,0
|
|
20231106,182400,77273350,50200,50200,50200,50200,0
|
|
20231106,182300,77273350,50200,50200,50200,50200,0
|
|
20231106,182200,77273350,50200,50200,50200,50200,0
|
|
20231106,182100,77273350,50200,50200,50200,50200,0
|
|
20231106,182000,77273350,50200,50200,50200,50200,0
|
|
20231106,181900,77273350,50200,50200,50200,50200,0
|
|
20231106,181800,77273350,50200,50200,50200,50200,0
|
|
20231106,181700,77273350,50200,50200,50200,50200,0
|
|
20231106,181600,77273350,50200,50200,50200,50200,0
|
|
20231106,181500,77273350,50200,50200,50200,50200,0
|
|
20231106,181400,77273350,50200,50200,50200,50200,0
|
|
20231106,181300,77273350,50200,50200,50200,50200,35
|
|
20231106,181200,77273350,50200,50200,50200,50200,0
|
|
20231106,181100,77273350,50200,50200,50200,50200,0
|
|
20231106,181000,77273350,50200,50200,50200,50200,0
|
|
20231106,180900,77273350,50200,50200,50200,50200,0
|
|
20231106,180800,77273350,50200,50200,50200,50200,0
|
|
20231106,180700,77273350,50200,50200,50200,50200,0
|
|
20231106,180600,77273350,50200,50200,50200,50200,0
|
|
20231106,180500,77273350,50200,50200,50200,50200,0
|
|
20231106,180400,77273350,50200,50200,50200,50200,0
|
|
20231106,180300,77273350,50200,50200,50200,50200,0
|
|
20231106,180200,77273350,50200,50200,50200,50200,0
|
|
20231106,180100,77273350,50200,50200,50200,50200,0
|
|
20231106,180000,77273350,50200,50200,50200,50200,0
|
|
20231106,175900,77273350,50200,50200,50200,50200,0
|
|
20231106,175800,77273350,50200,50200,50200,50200,0
|
|
20231106,175700,77273350,50200,50200,50200,50200,0
|
|
20231106,175600,77273350,50200,50200,50200,50200,0
|
|
20231106,175500,77273350,50200,50200,50200,50200,0
|
|
20231106,175400,77273350,50200,50200,50200,50200,0
|
|
20231106,175300,77273350,50200,50200,50200,50200,0
|
|
20231106,175200,77273350,50200,50200,50200,50200,0
|
|
20231106,175100,77273350,50200,50200,50200,50200,0
|
|
20231106,175000,77273350,50200,50200,50200,50200,0
|
|
20231106,174900,77273350,50200,50200,50200,50200,0
|
|
20231106,174800,77273350,50200,50200,50200,50200,0
|
|
20231106,174700,77273350,50200,50200,50200,50200,0
|
|
20231106,174600,77273350,50200,50200,50200,50200,0
|
|
20231106,174500,77273350,50200,50200,50200,50200,0
|
|
20231106,174400,77273350,50200,50200,50200,50200,0
|
|
20231106,174300,77273350,50200,50200,50200,50200,35
|
|
20231106,174200,77273350,50200,50200,50200,50200,0
|
|
20231106,174100,77273350,50200,50200,50200,50200,0
|
|
20231106,174000,77273350,50200,50200,50200,50200,0
|
|
20231106,173900,77273350,50200,50200,50200,50200,0
|
|
20231106,173800,77273350,50200,50200,50200,50200,0
|
|
20231106,173700,77273350,50200,50200,50200,50200,0
|
|
20231106,173600,77273350,50200,50200,50200,50200,0
|
|
20231106,173500,77273350,50200,50200,50200,50200,0
|
|
20231106,173400,77273350,50200,50200,50200,50200,0
|
|
20231106,173300,77273350,50200,50200,50200,50200,0
|
|
20231106,173200,77273350,50200,50200,50200,50200,0
|
|
20231106,173100,77273350,50200,50200,50200,50200,0
|
|
20231106,173000,77273350,50200,50200,50200,50200,0
|
|
20231106,172900,77273350,50200,50200,50200,50200,0
|
|
20231106,172800,77273350,50200,50200,50200,50200,0
|
|
20231106,172700,77273350,50200,50200,50200,50200,0
|
|
20231106,172600,77273350,50200,50200,50200,50200,0
|
|
20231106,172500,77273350,50200,50200,50200,50200,0
|
|
20231106,172400,77273350,50200,50200,50200,50200,0
|
|
20231106,172300,77273350,50200,50200,50200,50200,0
|
|
20231106,172200,77273350,50200,50200,50200,50200,0
|
|
20231106,172100,77273350,50200,50200,50200,50200,0
|
|
20231106,172000,77273350,50200,50200,50200,50200,0
|
|
20231106,171900,77273350,50200,50200,50200,50200,0
|
|
20231106,171800,77273350,50200,50200,50200,50200,0
|
|
20231106,171700,77273350,50200,50200,50200,50200,0
|
|
20231106,171600,77273350,50200,50200,50200,50200,0
|
|
20231106,171500,77273350,50200,50200,50200,50200,0
|
|
20231106,171400,77273350,50200,50200,50200,50200,0
|
|
20231106,171300,77273350,50200,50200,50200,50200,35
|
|
20231106,171200,77273350,50200,50200,50200,50200,0
|
|
20231106,171100,77273350,50200,50200,50200,50200,0
|
|
20231106,171000,77273350,50200,50200,50200,50200,0
|
|
20231106,170900,77273350,50200,50200,50200,50200,0
|
|
20231106,170800,77273350,50200,50200,50200,50200,0
|
|
20231106,170700,77273350,50200,50200,50200,50200,0
|
|
20231106,170600,77273350,50200,50200,50200,50200,0
|
|
20231106,170500,77273350,50200,50200,50200,50200,0
|
|
20231106,170400,77273350,50200,50200,50200,50200,0
|
|
20231106,170300,77273350,50200,50200,50200,50200,0
|
|
20231106,170200,77273350,50200,50200,50200,50200,0
|
|
20231106,170100,77273350,50200,50200,50200,50200,0
|
|
20231106,170000,77273350,50200,50200,50200,50200,0
|
|
20231106,165900,77273350,50200,50200,50200,50200,0
|
|
20231106,165800,77273350,50200,50200,50200,50200,0
|
|
20231106,165700,77273350,50200,50200,50200,50200,0
|
|
20231106,165600,77273350,50200,50200,50200,50200,0
|
|
20231106,165500,77273350,50200,50200,50200,50200,0
|
|
20231106,165400,77273350,50200,50200,50200,50200,0
|
|
20231106,165300,77273350,50200,50200,50200,50200,0
|
|
20231106,165200,77273350,50200,50200,50200,50200,0
|
|
20231106,165100,77273350,50200,50200,50200,50200,0
|
|
20231106,165000,77273350,50200,50200,50200,50200,0
|
|
20231106,164900,77273350,50200,50200,50200,50200,0
|
|
20231106,164800,77273350,50200,50200,50200,50200,0
|
|
20231106,164700,77273350,50200,50200,50200,50200,0
|
|
20231106,164600,77273350,50200,50200,50200,50200,0
|
|
20231106,164500,77273350,50200,50200,50200,50200,0
|
|
20231106,164400,77273350,50200,50200,50200,50200,0
|
|
20231106,164300,77273350,50200,50200,50200,50200,35
|
|
20231106,164200,77273350,50200,50200,50200,50200,0
|
|
20231106,164100,77273350,50200,50200,50200,50200,0
|
|
20231106,164000,77273350,50200,50200,50200,50200,0
|
|
20231106,163900,77273350,50200,50200,50200,50200,0
|
|
20231106,163800,77273350,50200,50200,50200,50200,0
|
|
20231106,163700,77273350,50200,50200,50200,50200,0
|
|
20231106,163600,77273350,50200,50200,50200,50200,0
|
|
20231106,163500,77273350,50200,50200,50200,50200,0
|
|
20231106,163400,77273350,50200,50200,50200,50200,0
|
|
20231106,163300,77273350,50200,50200,50200,50200,0
|
|
20231106,163200,77273350,50200,50200,50200,50200,0
|
|
20231106,163100,77273350,50200,50200,50200,50200,0
|
|
20231106,163000,77273350,50200,50200,50200,50200,0
|
|
20231106,162900,77273350,50200,50200,50200,50200,0
|
|
20231106,162800,77273350,50200,50200,50200,50200,0
|
|
20231106,162700,77273350,50200,50200,50200,50200,0
|
|
20231106,162600,77273350,50200,50200,50200,50200,0
|
|
20231106,162500,77273350,50200,50200,50200,50200,0
|
|
20231106,162400,77273350,50200,50200,50200,50200,0
|
|
20231106,162300,77273350,50200,50200,50200,50200,0
|
|
20231106,162200,77273350,50200,50200,50200,50200,0
|
|
20231106,162100,77273350,50200,50200,50200,50200,0
|
|
20231106,162000,77273350,50200,50200,50200,50200,0
|
|
20231106,161900,77273350,50200,50200,50200,50200,0
|
|
20231106,161800,77273350,50200,50200,50200,50200,0
|
|
20231106,161700,77273350,50200,50200,50200,50200,0
|
|
20231106,161600,77273350,50200,50200,50200,50200,0
|
|
20231106,161500,77273350,50200,50200,50200,50200,0
|
|
20231106,161400,77273350,50200,50200,50200,50200,0
|
|
20231106,161300,77273350,50200,50200,50200,50200,35
|
|
20231106,161200,77273350,50200,50200,50200,50200,0
|
|
20231106,161100,77273350,50200,50200,50200,50200,0
|
|
20231106,161000,77273350,50200,50200,50200,50200,0
|
|
20231106,160900,77273350,50200,50200,50200,50200,0
|
|
20231106,160800,77273350,50200,50200,50200,50200,0
|
|
20231106,160700,77273350,50200,50200,50200,50200,0
|
|
20231106,160600,77273350,50200,50200,50200,50200,0
|
|
20231106,160500,77273350,50200,50200,50200,50200,0
|
|
20231106,160400,77273350,50200,50200,50200,50200,0
|
|
20231106,160300,77273350,50200,50200,50200,50200,0
|
|
20231106,160200,77273350,50200,50200,50200,50200,0
|
|
20231106,160100,77273350,50200,50200,50200,50200,0
|
|
20231106,160000,77273350,50200,50200,50200,50200,0
|
|
20231106,155900,77273350,50200,50200,50200,50200,0
|
|
20231106,155800,77273350,50200,50200,50200,50200,0
|
|
20231106,155700,77273350,50200,50200,50200,50200,0
|
|
20231106,155600,77273350,50200,50200,50200,50200,0
|
|
20231106,155500,77273350,50200,50200,50200,50200,0
|
|
20231106,155400,77273350,50200,50200,50200,50200,0
|
|
20231106,155300,77273350,50200,50200,50200,50200,0
|
|
20231106,155200,77273350,50200,50200,50200,50200,0
|
|
20231106,155100,77273350,50200,50200,50200,50200,0
|
|
20231106,155000,77273350,50200,50200,50200,50200,0
|
|
20231106,154900,77273350,50200,50200,50200,50200,0
|
|
20231106,154800,77273350,50200,50200,50200,50200,0
|
|
20231106,154700,77273350,50200,50200,50200,50200,0
|
|
20231106,154600,77273350,50200,50200,50200,50200,0
|
|
20231106,154500,77273350,50200,50200,50200,50200,0
|
|
20231106,154400,77273350,50200,50200,50200,50200,0
|
|
20231106,154300,77273350,50200,50200,50200,50200,35
|
|
20231106,154200,77273350,50200,50200,50200,50200,0
|
|
20231106,154100,77273350,50200,50200,50200,50200,0
|
|
20231106,154000,77273350,50200,50200,50200,50200,0
|
|
20231106,153900,77273350,50200,50200,50200,50200,0
|
|
20231106,153800,77273350,50200,50200,50200,50200,0
|
|
20231106,153700,77273350,50200,50200,50200,50200,0
|
|
20231106,153600,77273350,50200,50200,50200,50200,0
|
|
20231106,153500,77273350,50200,50200,50200,50200,0
|
|
20231106,153400,77273350,50200,50200,50200,50200,0
|
|
20231106,153300,77273350,50200,50200,50200,50200,0
|
|
20231106,153200,77273350,50200,50200,50200,50200,0
|
|
20231106,153100,77273350,50200,50200,50200,50200,0
|
|
20231106,153000,77273350,50200,50200,50200,50200,35
|
|
20231106,152900,75516350,50100,50100,50100,50100,0
|
|
20231106,152800,75516350,50100,50100,50100,50100,0
|
|
20231106,152700,75516350,50100,50100,50100,50100,0
|
|
20231106,152600,75516350,50100,50100,50100,50100,0
|
|
20231106,152500,75516350,50100,50100,50100,50100,0
|
|
20231106,152400,75516350,50100,50100,50100,50100,0
|
|
20231106,152300,75516350,50100,50100,50100,50100,0
|
|
20231106,152200,75516350,50100,50100,50100,50100,0
|
|
20231106,152100,75516350,50100,50100,50100,50100,0
|
|
20231106,152000,75516350,50100,50100,50100,50100,0
|
|
20231106,151900,75516350,50100,50100,50100,50100,1
|
|
20231106,151800,75466250,49850,49850,49850,49850,2
|
|
20231106,151700,75366550,49850,49850,49850,49850,15
|
|
20231106,151600,74618800,50000,50000,50000,50000,0
|
|
20231106,151500,74618800,50000,50000,50000,50000,0
|
|
20231106,151400,74618800,50000,50000,50000,50000,0
|
|
20231106,151300,74618800,50000,50000,50000,50000,23
|
|
20231106,151200,73468800,50100,50100,50100,50100,0
|
|
20231106,151100,73468800,50100,50100,50100,50100,0
|
|
20231106,151000,73468800,50100,50100,50100,50100,1
|
|
20231106,150900,73418700,49900,49900,49900,49900,0
|
|
20231106,150800,73418700,49900,49900,49900,49900,0
|
|
20231106,150700,73418700,49900,49900,49900,49900,0
|
|
20231106,150600,73418700,49900,49900,49900,49900,0
|
|
20231106,150500,73418700,49900,49900,49900,49900,2
|
|
20231106,150400,73318900,50100,50100,50100,50100,0
|
|
20231106,150300,73318900,50100,50100,50100,50100,0
|
|
20231106,150200,73318900,50100,50100,50100,50100,0
|
|
20231106,150100,73318900,50100,50100,50100,50100,0
|
|
20231106,150000,73318900,50100,50100,50100,50100,0
|
|
20231106,145900,73318900,50100,50100,50100,50100,0
|
|
20231106,145800,73318900,50100,50100,50100,50100,0
|
|
20231106,145700,73318900,50100,50100,50100,50100,0
|
|
20231106,145600,73318900,50100,50100,50100,50100,0
|
|
20231106,145500,73318900,50100,50100,50100,50100,0
|
|
20231106,145400,73318900,50100,50100,50100,50100,0
|
|
20231106,145300,73318900,50100,50100,50100,50100,0
|
|
20231106,145200,73318900,50100,50100,50100,50100,0
|
|
20231106,145100,73318900,50100,50100,50100,50100,10
|
|
20231106,145000,72817900,49900,49900,49900,49900,0
|
|
20231106,144900,72817900,49900,49900,49900,49900,0
|
|
20231106,144800,72817900,49900,50100,50100,49900,3
|
|
20231106,144700,72668000,49900,49900,49900,49900,0
|
|
20231106,144600,72668000,49900,49900,49900,49900,0
|
|
20231106,144500,72668000,49900,49900,49900,49900,0
|
|
20231106,144400,72668000,49900,49900,49900,49900,0
|
|
20231106,144300,72668000,49900,49900,49900,49900,0
|
|
20231106,144200,72668000,49900,49900,49900,49900,0
|
|
20231106,144100,72668000,49900,49900,49900,49900,0
|
|
20231106,144000,72668000,49900,49900,49900,49900,0
|
|
20231106,143900,72668000,49900,49900,49900,49900,2
|
|
20231106,143800,72568200,49900,49900,49900,49900,0
|
|
20231106,143700,72568200,49900,49950,49950,49900,101
|
|
20231106,143600,67527600,50100,50100,50100,50100,0
|
|
20231106,143500,67527600,50100,50100,50100,50100,0
|
|
20231106,143400,67527600,50100,50100,50100,50100,0
|
|
20231106,143300,67527600,50100,50100,50100,50100,0
|
|
20231106,143200,67527600,50100,50100,50100,50100,0
|
|
20231106,143100,67527600,50100,50100,50100,50100,0
|
|
20231106,143000,67527600,50100,50100,50100,50100,0
|
|
20231106,142900,67527600,50100,50100,50100,50100,0
|
|
20231106,142800,67527600,50100,50100,50100,50100,0
|
|
20231106,142700,67527600,50100,50100,50100,50100,0
|
|
20231106,142600,67527600,50100,50100,50100,50100,0
|
|
20231106,142500,67527600,50100,50100,50100,50100,0
|
|
20231106,142400,67527600,50100,50100,50100,50100,0
|
|
20231106,142300,67527600,50100,50100,50100,50100,0
|
|
20231106,142200,67527600,50100,50100,50100,50100,0
|
|
20231106,142100,67527600,50100,50100,50100,50100,0
|
|
20231106,142000,67527600,50100,50100,50100,50100,0
|
|
20231106,141900,67527600,50100,50100,50100,50100,0
|
|
20231106,141800,67527600,50100,50100,50100,50100,0
|
|
20231106,141700,67527600,50100,50100,50100,50100,0
|
|
20231106,141600,67527600,50100,50100,50100,50100,0
|
|
20231106,141500,67527600,50100,50100,50100,50100,0
|
|
20231106,141400,67527600,50100,50100,50100,50100,0
|
|
20231106,141300,67527600,50100,50100,50100,50100,0
|
|
20231106,141200,67527600,50100,50100,50100,50100,0
|
|
20231106,141100,67527600,50100,50100,50100,50100,0
|
|
20231106,141000,67527600,50100,50100,50100,50100,0
|
|
20231106,140900,67527600,50100,50100,50100,50100,0
|
|
20231106,140800,67527600,50100,50100,50100,50100,0
|
|
20231106,140700,67527600,50100,50100,50100,50100,0
|
|
20231106,140600,67527600,50100,50100,50100,50100,0
|
|
20231106,140500,67527600,50100,50100,50100,50100,2
|
|
20231106,140400,67427400,49950,49950,49950,49950,5
|
|
20231106,140300,67177650,49950,49950,49950,49950,1
|
|
20231106,140200,67127700,49950,49950,49950,49950,0
|
|
20231106,140100,67127700,49950,49950,49950,49950,0
|
|
20231106,140000,67127700,49950,49950,49950,49950,0
|
|
20231106,135900,67127700,49950,49950,49950,49950,0
|
|
20231106,135800,67127700,49950,49950,49950,49950,0
|
|
20231106,135700,67127700,49950,49950,49950,49950,0
|
|
20231106,135600,67127700,49950,49950,49950,49950,0
|
|
20231106,135500,67127700,49950,49950,49950,49950,0
|
|
20231106,135400,67127700,49950,49950,49950,49950,0
|
|
20231106,135300,67127700,49950,49950,49950,49950,0
|
|
20231106,135200,67127700,49950,49950,49950,49950,0
|
|
20231106,135100,67127700,49950,49950,49950,49950,0
|
|
20231106,135000,67127700,49950,49950,49950,49950,0
|
|
20231106,134900,67127700,49950,49950,49950,49950,1
|
|
20231106,134800,67077750,49900,49900,49900,49900,5
|
|
20231106,134700,66828250,49950,49950,49950,49950,1
|
|
20231106,134600,66778300,49950,49950,49950,49950,13
|
|
20231106,134500,66128950,49950,49950,49950,49950,0
|
|
20231106,134400,66128950,49950,49950,49950,49950,0
|
|
20231106,134300,66128950,49950,49950,49950,49950,5
|
|
20231106,134200,65879200,49950,49950,49950,49950,0
|
|
20231106,134100,65879200,49950,49950,49950,49950,0
|
|
20231106,134000,65879200,49950,49950,49950,49950,0
|
|
20231106,133900,65879200,49950,49950,49950,49950,10
|
|
20231106,133800,65379700,50000,50000,50000,50000,0
|
|
20231106,133700,65379700,50000,50000,50000,50000,0
|
|
20231106,133600,65379700,50000,50000,50000,50000,1
|
|
20231106,133500,65329700,50000,50000,50000,50000,0
|
|
20231106,133400,65329700,50000,50000,50000,50000,0
|
|
20231106,133300,65329700,50000,50000,50000,50000,0
|
|
20231106,133200,65329700,50000,50000,50000,50000,0
|
|
20231106,133100,65329700,50000,50000,50000,50000,0
|
|
20231106,133000,65329700,50000,50000,50000,50000,0
|
|
20231106,132900,65329700,50000,50000,50000,50000,0
|
|
20231106,132800,65329700,50000,50000,50000,50000,0
|
|
20231106,132700,65329700,50000,50000,50000,50000,121
|
|
20231106,132600,59279700,49950,49950,49950,49950,0
|
|
20231106,132500,59279700,49950,49950,49950,49950,0
|
|
20231106,132400,59279700,49950,49950,49950,49950,0
|
|
20231106,132300,59279700,49950,49950,49950,49950,0
|
|
20231106,132200,59279700,49950,49950,49950,49950,0
|
|
20231106,132100,59279700,49950,49950,49950,49950,0
|
|
20231106,132000,59279700,49950,50000,50000,49950,29
|
|
20231106,131900,57829800,50000,50000,50000,50000,34
|
|
20231106,131800,56129800,50000,50000,50000,50000,5
|
|
20231106,131700,55879800,49950,49950,49950,49950,0
|
|
20231106,131600,55879800,49950,49950,49950,49950,0
|
|
20231106,131500,55879800,49950,49950,49950,49950,0
|
|
20231106,131400,55879800,49950,49950,49950,49950,0
|
|
20231106,131300,55879800,49950,49950,49950,49950,0
|
|
20231106,131200,55879800,49950,49950,49950,49950,0
|
|
20231106,131100,55879800,49950,49950,49950,49950,0
|
|
20231106,131000,55879800,49950,49950,49950,49950,0
|
|
20231106,130900,55879800,49950,49950,49950,49950,0
|
|
20231106,130800,55879800,49950,49950,49950,49950,0
|
|
20231106,130700,55879800,49950,49950,49950,49950,9
|
|
20231106,130600,55430250,49950,49950,49950,49950,0
|
|
20231106,130500,55430250,49950,49950,49950,49950,0
|
|
20231106,130400,55430250,49950,49950,49950,49950,0
|
|
20231106,130300,55430250,49950,49950,49950,49950,0
|
|
20231106,130200,55430250,49950,49950,49950,49950,4
|
|
20231106,130100,55230450,49950,49950,49950,49950,8
|
|
20231106,130000,54830850,49950,49950,49950,49950,0
|
|
20231106,125900,54830850,49950,49950,49950,49950,0
|
|
20231106,125800,54830850,49950,49950,49950,49950,0
|
|
20231106,125700,54830850,49950,49950,49950,49950,0
|
|
20231106,125600,54830850,49950,49950,49950,49950,0
|
|
20231106,125500,54830850,49950,49950,49950,49950,0
|
|
20231106,125400,54830850,49950,49950,49950,49950,0
|
|
20231106,125300,54830850,49950,49950,49950,49950,0
|
|
20231106,125200,54830850,49950,49950,49950,49950,1
|
|
20231106,125100,54780900,49900,49900,49900,49900,0
|
|
20231106,125000,54780900,49900,49900,49900,49900,0
|
|
20231106,124900,54780900,49900,49900,49900,49900,0
|
|
20231106,124800,54780900,49900,49900,49900,49900,0
|
|
20231106,124700,54780900,49900,49900,49900,49900,0
|
|
20231106,124600,54780900,49900,49900,49900,49900,0
|
|
20231106,124500,54780900,49900,49900,49900,49900,0
|
|
20231106,124400,54780900,49900,49900,49900,49900,0
|
|
20231106,124300,54780900,49900,49900,49900,49900,0
|
|
20231106,124200,54780900,49900,49900,49900,49900,0
|
|
20231106,124100,54780900,49900,49900,49900,49900,2
|
|
20231106,124000,54681100,49900,49900,49900,49900,0
|
|
20231106,123900,54681100,49900,49900,49900,49900,1
|
|
20231106,123800,54631200,49950,49950,49950,49950,0
|
|
20231106,123700,54631200,49950,49950,49950,49950,0
|
|
20231106,123600,54631200,49950,49950,49950,49950,1
|
|
20231106,123500,54581250,50000,50100,50100,50000,3
|
|
20231106,123400,54431150,49850,49850,49850,49850,0
|
|
20231106,123300,54431150,49850,49850,49850,49850,0
|
|
20231106,123200,54431150,49850,49850,49850,49850,2
|
|
20231106,123100,54331450,50000,49900,50000,49900,50
|
|
20231106,123000,51831550,49900,49900,49900,49900,0
|
|
20231106,122900,51831550,49900,49900,49900,49900,0
|
|
20231106,122800,51831550,49900,49900,49900,49900,0
|
|
20231106,122700,51831550,49900,49900,49900,49900,0
|
|
20231106,122600,51831550,49900,49900,49900,49900,0
|
|
20231106,122500,51831550,49900,49900,49900,49900,8
|
|
20231106,122400,51432350,49850,49850,49850,49850,0
|
|
20231106,122300,51432350,49850,49850,49850,49850,0
|
|
20231106,122200,51432350,49850,49850,49850,49850,0
|
|
20231106,122100,51432350,49850,49850,49850,49850,0
|
|
20231106,122000,51432350,49850,49850,49850,49850,14
|
|
20231106,121900,50734450,49900,49900,49900,49900,0
|
|
20231106,121800,50734450,49900,50000,50000,49900,254
|
|
20231106,121700,38048300,50100,50100,50100,50100,0
|
|
20231106,121600,38048300,50100,50100,50100,50100,0
|
|
20231106,121500,38048300,50100,50100,50100,50100,0
|
|
20231106,121400,38048300,50100,50100,50100,50100,0
|
|
20231106,121300,38048300,50100,50100,50100,50100,0
|
|
20231106,121200,38048300,50100,50100,50100,50100,0
|
|
20231106,121100,38048300,50100,50100,50100,50100,0
|
|
20231106,121000,38048300,50100,50100,50100,50100,0
|
|
20231106,120900,38048300,50100,50100,50100,50100,0
|
|
20231106,120800,38048300,50100,50100,50100,50100,0
|
|
20231106,120700,38048300,50100,50100,50100,50100,0
|
|
20231106,120600,38048300,50100,50100,50100,50100,0
|
|
20231106,120500,38048300,50100,50100,50100,50100,0
|
|
20231106,120400,38048300,50100,50100,50100,50100,0
|
|
20231106,120300,38048300,50100,50100,50100,50100,0
|
|
20231106,120200,38048300,50100,50100,50100,50100,0
|
|
20231106,120100,38048300,50100,50100,50100,50100,0
|
|
20231106,120000,38048300,50100,50100,50100,50100,1
|
|
20231106,115900,37998200,50000,50000,50000,50000,0
|
|
20231106,115800,37998200,50000,50000,50000,50000,0
|
|
20231106,115700,37998200,50000,50000,50000,50000,0
|
|
20231106,115600,37998200,50000,50000,50000,50000,0
|
|
20231106,115500,37998200,50000,50000,50000,50000,0
|
|
20231106,115400,37998200,50000,50000,50000,50000,6
|
|
20231106,115300,37698200,50000,50000,50000,50000,0
|
|
20231106,115200,37698200,50000,50000,50000,50000,0
|
|
20231106,115100,37698200,50000,50000,50000,50000,0
|
|
20231106,115000,37698200,50000,50000,50000,50000,0
|
|
20231106,114900,37698200,50000,50000,50000,50000,0
|
|
20231106,114800,37698200,50000,50000,50000,50000,0
|
|
20231106,114700,37698200,50000,50000,50000,50000,5
|
|
20231106,114600,37448200,50200,50200,50200,50200,0
|
|
20231106,114500,37448200,50200,50200,50200,50200,0
|
|
20231106,114400,37448200,50200,50200,50200,50200,0
|
|
20231106,114300,37448200,50200,50200,50200,50200,0
|
|
20231106,114200,37448200,50200,50200,50200,50200,0
|
|
20231106,114100,37448200,50200,50200,50200,50200,0
|
|
20231106,114000,37448200,50200,50200,50200,50200,0
|
|
20231106,113900,37448200,50200,50200,50200,50200,0
|
|
20231106,113800,37448200,50200,50200,50200,50200,0
|
|
20231106,113700,37448200,50200,50200,50200,50200,0
|
|
20231106,113600,37448200,50200,50200,50200,50200,0
|
|
20231106,113500,37448200,50200,50200,50200,50200,0
|
|
20231106,113400,37448200,50200,50200,50200,50200,0
|
|
20231106,113300,37448200,50200,50200,50200,50200,0
|
|
20231106,113200,37448200,50200,50200,50200,50200,0
|
|
20231106,113100,37448200,50200,50200,50200,50200,0
|
|
20231106,113000,37448200,50200,50000,50200,50000,41
|
|
20231106,112900,35398000,50200,50200,50200,50200,0
|
|
20231106,112800,35398000,50200,50200,50200,50200,0
|
|
20231106,112700,35398000,50200,50200,50200,50200,0
|
|
20231106,112600,35398000,50200,50200,50200,50200,0
|
|
20231106,112500,35398000,50200,50200,50200,50200,2
|
|
20231106,112400,35297600,50100,50100,50100,50100,17
|
|
20231106,112300,34445900,50100,50100,50100,50100,0
|
|
20231106,112200,34445900,50100,50100,50100,50100,0
|
|
20231106,112100,34445900,50100,50100,50100,50100,0
|
|
20231106,112000,34445900,50100,50100,50100,50100,0
|
|
20231106,111900,34445900,50100,50100,50100,50100,0
|
|
20231106,111800,34445900,50100,50100,50100,50100,0
|
|
20231106,111700,34445900,50100,50100,50100,50100,0
|
|
20231106,111600,34445900,50100,50100,50100,50100,10
|
|
20231106,111500,33944900,50000,50000,50000,50000,0
|
|
20231106,111400,33944900,50000,50000,50000,50000,0
|
|
20231106,111300,33944900,50000,50000,50000,50000,0
|
|
20231106,111200,33944900,50000,50000,50000,50000,0
|
|
20231106,111100,33944900,50000,50000,50000,50000,0
|
|
20231106,111000,33944900,50000,50000,50000,50000,0
|
|
20231106,110900,33944900,50000,50000,50000,50000,0
|
|
20231106,110800,33944900,50000,50000,50000,50000,0
|
|
20231106,110700,33944900,50000,50000,50000,50000,0
|
|
20231106,110600,33944900,50000,50000,50000,50000,0
|
|
20231106,110500,33944900,50000,50000,50000,50000,0
|
|
20231106,110400,33944900,50000,50000,50000,50000,163
|
|
20231106,110300,25794900,50000,50000,50000,50000,0
|
|
20231106,110200,25794900,50000,50000,50000,50000,0
|
|
20231106,110100,25794900,50000,50000,50000,50000,0
|
|
20231106,110000,25794900,50000,50000,50000,50000,0
|
|
20231106,105900,25794900,50000,50000,50000,50000,0
|
|
20231106,105800,25794900,50000,50000,50000,50000,0
|
|
20231106,105700,25794900,50000,50000,50000,50000,0
|
|
20231106,105600,25794900,50000,50000,50000,50000,0
|
|
20231106,105500,25794900,50000,50000,50000,50000,0
|
|
20231106,105400,25794900,50000,50000,50000,50000,0
|
|
20231106,105300,25794900,50000,50000,50000,50000,0
|
|
20231106,105200,25794900,50000,50000,50000,50000,67
|
|
20231106,105100,22444900,50200,50200,50200,50200,1
|
|
20231106,105000,22394700,50200,50200,50200,50200,0
|
|
20231106,104900,22394700,50200,50200,50200,50200,0
|
|
20231106,104800,22394700,50200,50200,50200,50200,15
|
|
20231106,104700,21641700,50000,50000,50000,50000,0
|
|
20231106,104600,21641700,50000,50000,50000,50000,0
|
|
20231106,104500,21641700,50000,50000,50000,50000,0
|
|
20231106,104400,21641700,50000,50000,50000,50000,0
|
|
20231106,104300,21641700,50000,50000,50000,50000,44
|
|
20231106,104200,19441700,50000,50000,50000,50000,0
|
|
20231106,104100,19441700,50000,50000,50000,50000,0
|
|
20231106,104000,19441700,50000,50000,50000,50000,0
|
|
20231106,103900,19441700,50000,50000,50000,50000,0
|
|
20231106,103800,19441700,50000,50000,50000,50000,0
|
|
20231106,103700,19441700,50000,50000,50000,50000,0
|
|
20231106,103600,19441700,50000,50000,50000,50000,0
|
|
20231106,103500,19441700,50000,50000,50000,50000,0
|
|
20231106,103400,19441700,50000,50000,50000,50000,0
|
|
20231106,103300,19441700,50000,50000,50000,50000,0
|
|
20231106,103200,19441700,50000,50000,50000,50000,0
|
|
20231106,103100,19441700,50000,50000,50000,50000,0
|
|
20231106,103000,19441700,50000,50000,50000,50000,0
|
|
20231106,102900,19441700,50000,50000,50000,50000,0
|
|
20231106,102800,19441700,50000,50000,50000,50000,0
|
|
20231106,102700,19441700,50000,50000,50000,50000,0
|
|
20231106,102600,19441700,50000,50000,50000,50000,0
|
|
20231106,102500,19441700,50000,50000,50000,50000,0
|
|
20231106,102400,19441700,50000,50000,50000,50000,0
|
|
20231106,102300,19441700,50000,50000,50000,50000,1
|
|
20231106,102200,19391700,50000,50000,50000,50000,0
|
|
20231106,102100,19391700,50000,50000,50000,50000,0
|
|
20231106,102000,19391700,50000,50000,50000,50000,0
|
|
20231106,101900,19391700,50000,50000,50000,50000,0
|
|
20231106,101800,19391700,50000,50000,50000,50000,1
|
|
20231106,101700,19341700,50000,50000,50000,50000,0
|
|
20231106,101600,19341700,50000,50000,50000,50000,0
|
|
20231106,101500,19341700,50000,50000,50000,50000,0
|
|
20231106,101400,19341700,50000,50000,50000,50000,0
|
|
20231106,101300,19341700,50000,50000,50000,50000,0
|
|
20231106,101200,19341700,50000,50000,50000,50000,0
|
|
20231106,101100,19341700,50000,50000,50000,50000,0
|
|
20231106,101000,19341700,50000,50000,50000,50000,11
|
|
20231106,100900,18791700,50000,50000,50000,50000,139
|
|
20231106,100800,11841700,50000,50000,50000,50000,0
|
|
20231106,100700,11841700,50000,50000,50000,50000,0
|
|
20231106,100600,11841700,50000,50000,50000,50000,0
|
|
20231106,100500,11841700,50000,50000,50000,50000,0
|
|
20231106,100400,11841700,50000,50000,50000,50000,0
|
|
20231106,100300,11841700,50000,50000,50000,50000,0
|
|
20231106,100200,11841700,50000,50000,50000,50000,0
|
|
20231106,100100,11841700,50000,50300,50300,50000,21
|
|
20231106,100000,10791400,50300,50300,50300,50300,0
|
|
20231106,095900,10791400,50300,50300,50300,50300,0
|
|
20231106,095800,10791400,50300,50300,50300,50300,0
|
|
20231106,095700,10791400,50300,50300,50300,50300,0
|
|
20231106,095600,10791400,50300,50300,50300,50300,0
|
|
20231106,095500,10791400,50300,50300,50300,50300,0
|
|
20231106,095400,10791400,50300,50300,50300,50300,0
|
|
20231106,095300,10791400,50300,50300,50300,50300,0
|
|
20231106,095200,10791400,50300,50300,50300,50300,0
|
|
20231106,095100,10791400,50300,50300,50300,50300,0
|
|
20231106,095000,10791400,50300,50300,50300,50300,30
|
|
20231106,094900,9282400,50300,50200,50300,50200,100
|
|
20231106,094800,4254600,50200,50200,50200,50200,0
|
|
20231106,094700,4254600,50200,50200,50200,50200,1
|
|
20231106,094600,4204400,50200,50200,50200,50200,0
|
|
20231106,094500,4204400,50200,50200,50200,50200,0
|
|
20231106,094400,4204400,50200,50200,50200,50200,0
|
|
20231106,094300,4204400,50200,50200,50200,50200,0
|
|
20231106,094200,4204400,50200,50200,50200,50200,0
|
|
20231106,094100,4204400,50200,50200,50200,50200,0
|
|
20231106,094000,4204400,50200,50200,50200,50200,0
|
|
20231106,093900,4204400,50200,50200,50200,50200,0
|
|
20231106,093800,4204400,50200,50200,50200,50200,0
|
|
20231106,093700,4204400,50200,50200,50200,50200,1
|
|
20231106,093600,4154200,49900,49900,49900,49900,0
|
|
20231106,093500,4154200,49900,49900,49900,49900,0
|
|
20231106,093400,4154200,49900,49900,49900,49900,0
|
|
20231106,093300,4154200,49900,49900,49900,49900,0
|
|
20231106,093200,4154200,49900,49900,49900,49900,0
|
|
20231106,093100,4154200,49900,49900,49900,49900,0
|
|
20231106,093000,4154200,49900,49900,49900,49900,0
|
|
20231106,092900,4154200,49900,49900,49900,49900,0
|
|
20231106,092800,4154200,49900,49900,49900,49900,15
|
|
20231106,092700,3405700,49950,49950,49950,49950,0
|
|
20231106,092600,3405700,49950,49950,49950,49950,4
|
|
20231106,092500,3205900,50300,50300,50300,50300,0
|
|
20231106,092400,3205900,50300,50300,50300,50300,0
|
|
20231106,092300,3205900,50300,50300,50300,50300,0
|
|
20231106,092200,3205900,50300,50300,50300,50300,1
|
|
20231106,092100,3155600,49950,49950,49950,49950,0
|
|
20231106,092000,3155600,49950,49950,49950,49950,0
|
|
20231106,091900,3155600,49950,49950,49950,49950,0
|
|
20231106,091800,3155600,49950,49950,49950,49950,10
|
|
20231106,091700,2656100,50000,50000,50000,50000,0
|
|
20231106,091600,2656100,50000,50000,50000,50000,0
|
|
20231106,091500,2656100,50000,50000,50000,50000,33
|
|
20231106,091400,1006100,50300,50300,50300,50300,0
|
|
20231106,091300,1006100,50300,50300,50300,50300,0
|
|
20231106,091200,1006100,50300,50300,50300,50300,0
|
|
20231106,091100,1006100,50300,50300,50300,50300,0
|
|
20231106,091000,1006100,50300,50300,50300,50300,0
|
|
20231106,090900,1006100,50300,50300,50300,50300,0
|
|
20231106,090800,1006100,50300,50300,50300,50300,0
|
|
20231106,090700,1006100,50300,50300,50300,50300,0
|
|
20231106,090600,1006100,50300,50300,50300,50300,6
|
|
20231106,090500,704300,50400,50400,50400,50400,0
|
|
20231106,090400,704300,50400,50400,50400,50400,0
|
|
20231106,090300,704300,50400,50400,50400,50400,0
|
|
20231106,090200,704300,50400,50400,50400,50400,4
|
|
20231106,090100,502700,50400,50300,50400,50300,8
|
|
20231106,090000,100000,50000,50000,50000,50000,2
|