586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184300,228661600,49000,49000,49000,49000,19
|
|
20231107,184200,228661600,49000,49000,49000,49000,0
|
|
20231107,184100,228661600,49000,49000,49000,49000,0
|
|
20231107,184000,228661600,49000,49000,49000,49000,0
|
|
20231107,183900,228661600,49000,49000,49000,49000,0
|
|
20231107,183800,228661600,49000,49000,49000,49000,0
|
|
20231107,183700,228661600,49000,49000,49000,49000,0
|
|
20231107,183600,228661600,49000,49000,49000,49000,0
|
|
20231107,183500,228661600,49000,49000,49000,49000,0
|
|
20231107,183400,228661600,49000,49000,49000,49000,0
|
|
20231107,183300,228661600,49000,49000,49000,49000,0
|
|
20231107,183200,228661600,49000,49000,49000,49000,0
|
|
20231107,183100,228661600,49000,49000,49000,49000,0
|
|
20231107,183000,228661600,49000,49000,49000,49000,0
|
|
20231107,182900,228661600,49000,49000,49000,49000,0
|
|
20231107,182800,228661600,49000,49000,49000,49000,0
|
|
20231107,182700,228661600,49000,49000,49000,49000,0
|
|
20231107,182600,228661600,49000,49000,49000,49000,0
|
|
20231107,182500,228661600,49000,49000,49000,49000,0
|
|
20231107,182400,228661600,49000,49000,49000,49000,0
|
|
20231107,182300,228661600,49000,49000,49000,49000,0
|
|
20231107,182200,228661600,49000,49000,49000,49000,0
|
|
20231107,182100,228661600,49000,49000,49000,49000,0
|
|
20231107,182000,228661600,49000,49000,49000,49000,0
|
|
20231107,181900,228661600,49000,49000,49000,49000,0
|
|
20231107,181800,228661600,49000,49000,49000,49000,0
|
|
20231107,181700,228661600,49000,49000,49000,49000,0
|
|
20231107,181600,228661600,49000,49000,49000,49000,0
|
|
20231107,181500,228661600,49000,49000,49000,49000,0
|
|
20231107,181400,228661600,49000,49000,49000,49000,0
|
|
20231107,181300,228661600,49000,49000,49000,49000,19
|
|
20231107,181200,228661600,49000,49000,49000,49000,0
|
|
20231107,181100,228661600,49000,49000,49000,49000,0
|
|
20231107,181000,228661600,49000,49000,49000,49000,0
|
|
20231107,180900,228661600,49000,49000,49000,49000,0
|
|
20231107,180800,228661600,49000,49000,49000,49000,0
|
|
20231107,180700,228661600,49000,49000,49000,49000,0
|
|
20231107,180600,228661600,49000,49000,49000,49000,0
|
|
20231107,180500,228661600,49000,49000,49000,49000,0
|
|
20231107,180400,228661600,49000,49000,49000,49000,0
|
|
20231107,180300,228661600,49000,49000,49000,49000,0
|
|
20231107,180200,228661600,49000,49000,49000,49000,0
|
|
20231107,180100,228661600,49000,49000,49000,49000,0
|
|
20231107,180000,228661600,49000,49000,49000,49000,0
|
|
20231107,175900,228661600,49000,49000,49000,49000,0
|
|
20231107,175800,228661600,49000,49000,49000,49000,0
|
|
20231107,175700,228661600,49000,49000,49000,49000,0
|
|
20231107,175600,228661600,49000,49000,49000,49000,0
|
|
20231107,175500,228661600,49000,49000,49000,49000,0
|
|
20231107,175400,228661600,49000,49000,49000,49000,0
|
|
20231107,175300,228661600,49000,49000,49000,49000,0
|
|
20231107,175200,228661600,49000,49000,49000,49000,0
|
|
20231107,175100,228661600,49000,49000,49000,49000,0
|
|
20231107,175000,228661600,49000,49000,49000,49000,0
|
|
20231107,174900,228661600,49000,49000,49000,49000,0
|
|
20231107,174800,228661600,49000,49000,49000,49000,0
|
|
20231107,174700,228661600,49000,49000,49000,49000,0
|
|
20231107,174600,228661600,49000,49000,49000,49000,0
|
|
20231107,174500,228661600,49000,49000,49000,49000,0
|
|
20231107,174400,228661600,49000,49000,49000,49000,0
|
|
20231107,174300,228661600,49000,49000,49000,49000,19
|
|
20231107,174200,228661600,49000,49000,49000,49000,0
|
|
20231107,174100,228661600,49000,49000,49000,49000,0
|
|
20231107,174000,228661600,49000,49000,49000,49000,0
|
|
20231107,173900,228661600,49000,49000,49000,49000,0
|
|
20231107,173800,228661600,49000,49000,49000,49000,0
|
|
20231107,173700,228661600,49000,49000,49000,49000,0
|
|
20231107,173600,228661600,49000,49000,49000,49000,0
|
|
20231107,173500,228661600,49000,49000,49000,49000,0
|
|
20231107,173400,228661600,49000,49000,49000,49000,0
|
|
20231107,173300,228661600,49000,49000,49000,49000,0
|
|
20231107,173200,228661600,49000,49000,49000,49000,0
|
|
20231107,173100,228661600,49000,49000,49000,49000,0
|
|
20231107,173000,228661600,49000,49000,49000,49000,0
|
|
20231107,172900,228661600,49000,49000,49000,49000,0
|
|
20231107,172800,228661600,49000,49000,49000,49000,0
|
|
20231107,172700,228661600,49000,49000,49000,49000,0
|
|
20231107,172600,228661600,49000,49000,49000,49000,0
|
|
20231107,172500,228661600,49000,49000,49000,49000,0
|
|
20231107,172400,228661600,49000,49000,49000,49000,0
|
|
20231107,172300,228661600,49000,49000,49000,49000,0
|
|
20231107,172200,228661600,49000,49000,49000,49000,0
|
|
20231107,172100,228661600,49000,49000,49000,49000,0
|
|
20231107,172000,228661600,49000,49000,49000,49000,0
|
|
20231107,171900,228661600,49000,49000,49000,49000,0
|
|
20231107,171800,228661600,49000,49000,49000,49000,0
|
|
20231107,171700,228661600,49000,49000,49000,49000,0
|
|
20231107,171600,228661600,49000,49000,49000,49000,0
|
|
20231107,171500,228661600,49000,49000,49000,49000,0
|
|
20231107,171400,228661600,49000,49000,49000,49000,0
|
|
20231107,171300,228661600,49000,49000,49000,49000,19
|
|
20231107,171200,228661600,49000,49000,49000,49000,0
|
|
20231107,171100,228661600,49000,49000,49000,49000,0
|
|
20231107,171000,228661600,49000,49000,49000,49000,0
|
|
20231107,170900,228661600,49000,49000,49000,49000,0
|
|
20231107,170800,228661600,49000,49000,49000,49000,0
|
|
20231107,170700,228661600,49000,49000,49000,49000,0
|
|
20231107,170600,228661600,49000,49000,49000,49000,0
|
|
20231107,170500,228661600,49000,49000,49000,49000,0
|
|
20231107,170400,228661600,49000,49000,49000,49000,0
|
|
20231107,170300,228661600,49000,49000,49000,49000,0
|
|
20231107,170200,228661600,49000,49000,49000,49000,0
|
|
20231107,170100,228661600,49000,49000,49000,49000,0
|
|
20231107,170000,228661600,49000,49000,49000,49000,0
|
|
20231107,165900,228661600,49000,49000,49000,49000,0
|
|
20231107,165800,228661600,49000,49000,49000,49000,0
|
|
20231107,165700,228661600,49000,49000,49000,49000,0
|
|
20231107,165600,228661600,49000,49000,49000,49000,0
|
|
20231107,165500,228661600,49000,49000,49000,49000,0
|
|
20231107,165400,228661600,49000,49000,49000,49000,0
|
|
20231107,165300,228661600,49000,49000,49000,49000,0
|
|
20231107,165200,228661600,49000,49000,49000,49000,0
|
|
20231107,165100,228661600,49000,49000,49000,49000,0
|
|
20231107,165000,228661600,49000,49000,49000,49000,0
|
|
20231107,164900,228661600,49000,49000,49000,49000,0
|
|
20231107,164800,228661600,49000,49000,49000,49000,0
|
|
20231107,164700,228661600,49000,49000,49000,49000,0
|
|
20231107,164600,228661600,49000,49000,49000,49000,0
|
|
20231107,164500,228661600,49000,49000,49000,49000,0
|
|
20231107,164400,228661600,49000,49000,49000,49000,0
|
|
20231107,164300,228661600,49000,49000,49000,49000,19
|
|
20231107,164200,228661600,49000,49000,49000,49000,0
|
|
20231107,164100,228661600,49000,49000,49000,49000,0
|
|
20231107,164000,228661600,49000,49000,49000,49000,0
|
|
20231107,163900,228661600,49000,49000,49000,49000,0
|
|
20231107,163800,228661600,49000,49000,49000,49000,0
|
|
20231107,163700,228661600,49000,49000,49000,49000,0
|
|
20231107,163600,228661600,49000,49000,49000,49000,0
|
|
20231107,163500,228661600,49000,49000,49000,49000,0
|
|
20231107,163400,228661600,49000,49000,49000,49000,0
|
|
20231107,163300,228661600,49000,49000,49000,49000,0
|
|
20231107,163200,228661600,49000,49000,49000,49000,0
|
|
20231107,163100,228661600,49000,49000,49000,49000,0
|
|
20231107,163000,228661600,49000,49000,49000,49000,0
|
|
20231107,162900,228661600,49000,49000,49000,49000,0
|
|
20231107,162800,228661600,49000,49000,49000,49000,0
|
|
20231107,162700,228661600,49000,49000,49000,49000,0
|
|
20231107,162600,228661600,49000,49000,49000,49000,0
|
|
20231107,162500,228661600,49000,49000,49000,49000,0
|
|
20231107,162400,228661600,49000,49000,49000,49000,0
|
|
20231107,162300,228661600,49000,49000,49000,49000,0
|
|
20231107,162200,228661600,49000,49000,49000,49000,0
|
|
20231107,162100,228661600,49000,49000,49000,49000,0
|
|
20231107,162000,228661600,49000,49000,49000,49000,0
|
|
20231107,161900,228661600,49000,49000,49000,49000,0
|
|
20231107,161800,228661600,49000,49000,49000,49000,0
|
|
20231107,161700,228661600,49000,49000,49000,49000,0
|
|
20231107,161600,228661600,49000,49000,49000,49000,0
|
|
20231107,161500,228661600,49000,49000,49000,49000,0
|
|
20231107,161400,228661600,49000,49000,49000,49000,0
|
|
20231107,161300,228661600,49000,49000,49000,49000,19
|
|
20231107,161200,228661600,49000,49000,49000,49000,0
|
|
20231107,161100,228661600,49000,49000,49000,49000,0
|
|
20231107,161000,228661600,49000,49000,49000,49000,0
|
|
20231107,160900,228661600,49000,49000,49000,49000,0
|
|
20231107,160800,228661600,49000,49000,49000,49000,0
|
|
20231107,160700,228661600,49000,49000,49000,49000,0
|
|
20231107,160600,228661600,49000,49000,49000,49000,0
|
|
20231107,160500,228661600,49000,49000,49000,49000,0
|
|
20231107,160400,228661600,49000,49000,49000,49000,0
|
|
20231107,160300,228661600,49000,49000,49000,49000,0
|
|
20231107,160200,228661600,49000,49000,49000,49000,0
|
|
20231107,160100,228661600,49000,49000,49000,49000,0
|
|
20231107,160000,228661600,49000,49000,49000,49000,0
|
|
20231107,155900,228661600,49000,49000,49000,49000,0
|
|
20231107,155800,228661600,49000,49000,49000,49000,0
|
|
20231107,155700,228661600,49000,49000,49000,49000,0
|
|
20231107,155600,228661600,49000,49000,49000,49000,0
|
|
20231107,155500,228661600,49000,49000,49000,49000,0
|
|
20231107,155400,228661600,49000,49000,49000,49000,0
|
|
20231107,155300,228661600,49000,49000,49000,49000,0
|
|
20231107,155200,228661600,49000,49000,49000,49000,0
|
|
20231107,155100,228661600,49000,49000,49000,49000,0
|
|
20231107,155000,228661600,49000,49000,49000,49000,0
|
|
20231107,154900,228661600,49000,49000,49000,49000,0
|
|
20231107,154800,228661600,49000,49000,49000,49000,0
|
|
20231107,154700,228661600,49000,49000,49000,49000,0
|
|
20231107,154600,228661600,49000,49000,49000,49000,0
|
|
20231107,154500,228661600,49000,49000,49000,49000,0
|
|
20231107,154400,228661600,49000,49000,49000,49000,0
|
|
20231107,154300,228661600,49000,49000,49000,49000,19
|
|
20231107,154200,228661600,49000,49000,49000,49000,0
|
|
20231107,154100,228661600,49000,49000,49000,49000,0
|
|
20231107,154000,228661600,49000,49000,49000,49000,0
|
|
20231107,153900,228661600,49000,49000,49000,49000,0
|
|
20231107,153800,228661600,49000,49000,49000,49000,0
|
|
20231107,153700,228661600,49000,49000,49000,49000,0
|
|
20231107,153600,228661600,49000,49000,49000,49000,0
|
|
20231107,153500,228661600,49000,49000,49000,49000,0
|
|
20231107,153400,228661600,49000,49000,49000,49000,0
|
|
20231107,153300,228661600,49000,49000,49000,49000,0
|
|
20231107,153200,228661600,49000,49000,49000,49000,0
|
|
20231107,153100,228661600,49000,49000,49000,49000,0
|
|
20231107,153000,228661600,49000,49000,49000,49000,19
|
|
20231107,152900,227730600,48800,48800,48800,48800,0
|
|
20231107,152800,227730600,48800,48800,48800,48800,0
|
|
20231107,152700,227730600,48800,48800,48800,48800,0
|
|
20231107,152600,227730600,48800,48800,48800,48800,0
|
|
20231107,152500,227730600,48800,48800,48800,48800,0
|
|
20231107,152400,227730600,48800,48800,48800,48800,0
|
|
20231107,152300,227730600,48800,48800,48800,48800,0
|
|
20231107,152200,227730600,48800,48800,48800,48800,0
|
|
20231107,152100,227730600,48800,48800,48800,48800,0
|
|
20231107,152000,227730600,48800,48800,48800,48800,0
|
|
20231107,151900,227730600,48800,48850,48900,48800,71
|
|
20231107,151800,224265500,49000,49000,49000,49000,10
|
|
20231107,151700,223775500,49150,48900,49150,48900,30
|
|
20231107,151600,222303500,48800,48800,48800,48800,0
|
|
20231107,151500,222303500,48800,48800,48800,48800,0
|
|
20231107,151400,222303500,48800,48800,48800,48800,1
|
|
20231107,151300,222254700,48700,48700,48700,48700,0
|
|
20231107,151200,222254700,48700,48700,48700,48700,0
|
|
20231107,151100,222254700,48700,48750,48750,48700,6
|
|
20231107,151000,221962300,48750,48800,48800,48750,182
|
|
20231107,150900,213086750,48900,48900,48900,48900,0
|
|
20231107,150800,213086750,48900,48900,48900,48900,0
|
|
20231107,150700,213086750,48900,48900,48900,48900,9
|
|
20231107,150600,212646650,48950,48950,48950,48950,1
|
|
20231107,150500,212597700,48900,48900,48900,48900,0
|
|
20231107,150400,212597700,48900,48900,48900,48900,0
|
|
20231107,150300,212597700,48900,48900,48900,48900,0
|
|
20231107,150200,212597700,48900,48900,48900,48900,0
|
|
20231107,150100,212597700,48900,48900,48900,48900,12
|
|
20231107,150000,212010900,48900,48900,48900,48900,1
|
|
20231107,145900,211962000,48800,48800,48800,48800,0
|
|
20231107,145800,211962000,48800,48800,48800,48800,0
|
|
20231107,145700,211962000,48800,48800,48800,48800,0
|
|
20231107,145600,211962000,48800,48800,48800,48800,0
|
|
20231107,145500,211962000,48800,48800,48800,48800,0
|
|
20231107,145400,211962000,48800,48800,48800,48800,0
|
|
20231107,145300,211962000,48800,48800,48800,48800,0
|
|
20231107,145200,211962000,48800,48800,48800,48800,0
|
|
20231107,145100,211962000,48800,48800,48800,48800,0
|
|
20231107,145000,211962000,48800,48800,48800,48800,1
|
|
20231107,144900,211913200,48800,48800,48800,48800,1
|
|
20231107,144800,211864400,48800,48800,48800,48800,1
|
|
20231107,144700,211815600,48800,48800,48800,48800,0
|
|
20231107,144600,211815600,48800,48800,48800,48800,1
|
|
20231107,144500,211766800,48800,48800,48800,48800,1
|
|
20231107,144400,211718000,48750,48750,48800,48750,21
|
|
20231107,144300,210694050,48750,48850,48850,48750,184
|
|
20231107,144200,201721900,48850,48850,48850,48850,0
|
|
20231107,144100,201721900,48850,48850,48850,48850,0
|
|
20231107,144000,201721900,48850,48850,48850,48850,0
|
|
20231107,143900,201721900,48850,48850,48850,48850,0
|
|
20231107,143800,201721900,48850,48850,48850,48850,1
|
|
20231107,143700,201673050,48850,48850,48850,48850,1
|
|
20231107,143600,201624200,48850,48850,48850,48850,1
|
|
20231107,143500,201575350,48850,48850,48850,48850,1
|
|
20231107,143400,201526500,48850,48850,48850,48850,0
|
|
20231107,143300,201526500,48850,48850,48850,48850,1
|
|
20231107,143200,201477650,48850,48900,48900,48850,5
|
|
20231107,143100,201233200,48850,48850,48850,48850,0
|
|
20231107,143000,201233200,48850,48850,48850,48850,0
|
|
20231107,142900,201233200,48850,48850,48850,48850,0
|
|
20231107,142800,201233200,48850,48850,48850,48850,0
|
|
20231107,142700,201233200,48850,48850,48850,48850,0
|
|
20231107,142600,201233200,48850,48850,48850,48850,0
|
|
20231107,142500,201233200,48850,48850,48850,48850,0
|
|
20231107,142400,201233200,48850,48850,48850,48850,0
|
|
20231107,142300,201233200,48850,48850,48850,48850,0
|
|
20231107,142200,201233200,48850,48800,48850,48800,25
|
|
20231107,142100,200012000,48800,48800,48800,48800,0
|
|
20231107,142000,200012000,48800,48750,48850,48750,7
|
|
20231107,141900,199670400,48700,48700,48700,48700,0
|
|
20231107,141800,199670400,48700,48750,48750,48700,9
|
|
20231107,141700,199231700,48700,48750,48750,48700,3
|
|
20231107,141600,199085500,48700,48700,48700,48700,1
|
|
20231107,141500,199036800,48700,48700,48700,48700,0
|
|
20231107,141400,199036800,48700,48700,48700,48700,1
|
|
20231107,141300,198988100,48750,48750,48750,48750,6
|
|
20231107,141200,198695600,48700,48700,48700,48700,0
|
|
20231107,141100,198695600,48700,48750,48750,48700,2
|
|
20231107,141000,198598150,48700,48700,48700,48700,1
|
|
20231107,140900,198549450,48700,48850,48850,48700,380
|
|
20231107,140800,180015100,48850,48850,48850,48850,0
|
|
20231107,140700,180015100,48850,48850,48850,48850,1
|
|
20231107,140600,179966250,48850,48850,48850,48850,1
|
|
20231107,140500,179917400,48850,48850,48850,48850,0
|
|
20231107,140400,179917400,48850,48900,48900,48850,2
|
|
20231107,140300,179819650,48850,48850,48850,48850,1
|
|
20231107,140200,179770800,48850,48850,48850,48850,1
|
|
20231107,140100,179721950,48900,48900,48900,48900,6
|
|
20231107,140000,179428550,48850,48900,48900,48850,2
|
|
20231107,135900,179330800,48850,48850,48850,48850,1
|
|
20231107,135800,179281950,48850,48850,48850,48850,0
|
|
20231107,135700,179281950,48850,48850,48900,48850,3
|
|
20231107,135600,179135350,48850,48800,48850,48800,3
|
|
20231107,135500,178988850,48800,48850,48850,48800,136
|
|
20231107,135400,172351400,48850,48850,48850,48850,0
|
|
20231107,135300,172351400,48850,48850,48850,48850,1
|
|
20231107,135200,172302550,48850,48850,48850,48850,3
|
|
20231107,135100,172156000,48800,48850,48850,48800,205
|
|
20231107,135000,162146700,48850,48950,48950,48850,120
|
|
20231107,134900,156277250,49000,49000,49000,49000,0
|
|
20231107,134800,156277250,49000,49000,49000,49000,7
|
|
20231107,134700,155934250,49000,49000,49000,49000,0
|
|
20231107,134600,155934250,49000,49000,49000,49000,3
|
|
20231107,134500,155787250,49000,49000,49000,49000,0
|
|
20231107,134400,155787250,49000,49000,49000,49000,0
|
|
20231107,134300,155787250,49000,49000,49000,49000,2
|
|
20231107,134200,155689250,49200,49200,49200,49200,5
|
|
20231107,134100,155443250,49200,49200,49200,49200,1
|
|
20231107,134000,155394050,48950,48950,48950,48950,0
|
|
20231107,133900,155394050,48950,48950,48950,48950,0
|
|
20231107,133800,155394050,48950,48950,48950,48950,0
|
|
20231107,133700,155394050,48950,48950,48950,48950,13
|
|
20231107,133600,154757700,48950,48950,48950,48950,0
|
|
20231107,133500,154757700,48950,48950,48950,48950,0
|
|
20231107,133400,154757700,48950,48950,48950,48950,1
|
|
20231107,133300,154708750,48900,48950,48950,48900,9
|
|
20231107,133200,154268250,48950,48950,48950,48950,0
|
|
20231107,133100,154268250,48950,48950,48950,48950,0
|
|
20231107,133000,154268250,48950,48950,48950,48950,0
|
|
20231107,132900,154268250,48950,48950,48950,48950,44
|
|
20231107,132800,152114450,49000,49000,49000,49000,0
|
|
20231107,132700,152114450,49000,49000,49000,49000,179
|
|
20231107,132600,143343450,49050,49050,49050,49050,0
|
|
20231107,132500,143343450,49050,49050,49050,49050,9
|
|
20231107,132400,142902000,49050,49050,49050,49050,0
|
|
20231107,132300,142902000,49050,49050,49050,49050,0
|
|
20231107,132200,142902000,49050,49050,49050,49050,0
|
|
20231107,132100,142902000,49050,49050,49050,49050,0
|
|
20231107,132000,142902000,49050,49100,49100,49050,28
|
|
20231107,131900,141528200,49100,49100,49100,49100,0
|
|
20231107,131800,141528200,49100,49100,49100,49100,0
|
|
20231107,131700,141528200,49100,49100,49100,49100,0
|
|
20231107,131600,141528200,49100,49100,49100,49100,0
|
|
20231107,131500,141528200,49100,49100,49100,49100,0
|
|
20231107,131400,141528200,49100,49100,49100,49100,0
|
|
20231107,131300,141528200,49100,49100,49100,49100,0
|
|
20231107,131200,141528200,49100,49100,49100,49100,10
|
|
20231107,131100,141037200,49050,49050,49050,49050,0
|
|
20231107,131000,141037200,49050,49100,49100,49050,26
|
|
20231107,130900,139760650,49050,49050,49050,49050,0
|
|
20231107,130800,139760650,49050,49050,49050,49050,0
|
|
20231107,130700,139760650,49050,49050,49050,49050,0
|
|
20231107,130600,139760650,49050,49050,49050,49050,0
|
|
20231107,130500,139760650,49050,49050,49050,49050,0
|
|
20231107,130400,139760650,49050,49050,49050,49050,0
|
|
20231107,130300,139760650,49050,49050,49050,49050,0
|
|
20231107,130200,139760650,49050,49050,49050,49050,0
|
|
20231107,130100,139760650,49050,49050,49050,49050,0
|
|
20231107,130000,139760650,49050,49050,49050,49050,40
|
|
20231107,125900,137798650,49050,49050,49050,49050,0
|
|
20231107,125800,137798650,49050,49050,49050,49050,0
|
|
20231107,125700,137798650,49050,49050,49050,49050,0
|
|
20231107,125600,137798650,49050,49050,49050,49050,0
|
|
20231107,125500,137798650,49050,49050,49050,49050,38
|
|
20231107,125400,135934750,49250,49250,49250,49250,0
|
|
20231107,125300,135934750,49250,49250,49250,49250,8
|
|
20231107,125200,135540750,49200,49100,49200,49100,30
|
|
20231107,125100,134067150,48950,48950,48950,48950,0
|
|
20231107,125000,134067150,48950,48950,48950,48950,0
|
|
20231107,124900,134067150,48950,48950,48950,48950,0
|
|
20231107,124800,134067150,48950,48950,48950,48950,28
|
|
20231107,124700,132696550,48900,48900,48900,48900,0
|
|
20231107,124600,132696550,48900,48900,48900,48900,0
|
|
20231107,124500,132696550,48900,48900,48900,48900,0
|
|
20231107,124400,132696550,48900,48900,48900,48900,6
|
|
20231107,124300,132403150,48950,48950,48950,48950,0
|
|
20231107,124200,132403150,48950,49100,49100,48900,117
|
|
20231107,124100,126680850,49100,49100,49100,49100,21
|
|
20231107,124000,125649750,49050,49050,49050,49050,0
|
|
20231107,123900,125649750,49050,49050,49050,49050,0
|
|
20231107,123800,125649750,49050,49050,49050,49050,56
|
|
20231107,123700,122902950,49050,49050,49050,49050,0
|
|
20231107,123600,122902950,49050,49050,49050,49050,0
|
|
20231107,123500,122902950,49050,49050,49050,49050,4
|
|
20231107,123400,122706750,49050,49050,49050,49050,0
|
|
20231107,123300,122706750,49050,49050,49050,49050,10
|
|
20231107,123200,122216250,48900,48900,48900,48900,0
|
|
20231107,123100,122216250,48900,48950,48950,48900,43
|
|
20231107,123000,120113500,48950,49000,49000,48950,517
|
|
20231107,122900,94787850,49000,49000,49000,49000,20
|
|
20231107,122800,93807850,49050,49050,49050,49050,0
|
|
20231107,122700,93807850,49050,49050,49050,49050,0
|
|
20231107,122600,93807850,49050,49050,49050,49050,0
|
|
20231107,122500,93807850,49050,49050,49050,49050,6
|
|
20231107,122400,93513550,49050,49050,49050,49050,2
|
|
20231107,122300,93415450,49050,49050,49050,49050,0
|
|
20231107,122200,93415450,49050,49000,49050,49000,134
|
|
20231107,122100,86849400,49050,49100,49100,49050,76
|
|
20231107,122000,83119800,49150,49150,49150,49150,0
|
|
20231107,121900,83119800,49150,49150,49150,49150,0
|
|
20231107,121800,83119800,49150,49150,49150,49150,1
|
|
20231107,121700,83070650,49400,49400,49400,49400,0
|
|
20231107,121600,83070650,49400,49150,49400,49100,63
|
|
20231107,121500,79975450,49200,49200,49200,49200,37
|
|
20231107,121400,78155050,49200,49200,49200,49200,0
|
|
20231107,121300,78155050,49200,49200,49200,49200,0
|
|
20231107,121200,78155050,49200,49200,49200,49200,0
|
|
20231107,121100,78155050,49200,49200,49200,49200,30
|
|
20231107,121000,76679050,49100,49100,49100,49100,0
|
|
20231107,120900,76679050,49100,49150,49150,49100,290
|
|
20231107,120800,62432950,49250,49250,49250,49250,0
|
|
20231107,120700,62432950,49250,49250,49250,49250,2
|
|
20231107,120600,62334450,49200,49250,49250,49200,52
|
|
20231107,120500,59775150,49300,49300,49300,49300,0
|
|
20231107,120400,59775150,49300,49300,49300,49300,0
|
|
20231107,120300,59775150,49300,49300,49300,49300,0
|
|
20231107,120200,59775150,49300,49300,49300,49300,0
|
|
20231107,120100,59775150,49300,49300,49300,49300,5
|
|
20231107,120000,59528650,49300,49300,49300,49300,2
|
|
20231107,115900,59430050,49250,49250,49250,49250,0
|
|
20231107,115800,59430050,49250,49250,49250,49250,0
|
|
20231107,115700,59430050,49250,49250,49250,49250,0
|
|
20231107,115600,59430050,49250,49250,49250,49250,60
|
|
20231107,115500,56475050,49300,49300,49300,49300,0
|
|
20231107,115400,56475050,49300,49300,49300,49300,2
|
|
20231107,115300,56376450,49300,49300,49300,49300,0
|
|
20231107,115200,56376450,49300,49300,49300,49300,0
|
|
20231107,115100,56376450,49300,49300,49300,49300,0
|
|
20231107,115000,56376450,49300,49300,49300,49300,0
|
|
20231107,114900,56376450,49300,49300,49300,49300,2
|
|
20231107,114800,56277850,49300,49300,49300,49300,0
|
|
20231107,114700,56277850,49300,49300,49300,49300,20
|
|
20231107,114600,55291850,49300,49300,49300,49300,0
|
|
20231107,114500,55291850,49300,49300,49300,49300,0
|
|
20231107,114400,55291850,49300,49300,49300,49300,1
|
|
20231107,114300,55242550,49300,49300,49300,49300,0
|
|
20231107,114200,55242550,49300,49300,49300,49300,0
|
|
20231107,114100,55242550,49300,49300,49300,49300,15
|
|
20231107,114000,54503050,49300,49300,49300,49300,0
|
|
20231107,113900,54503050,49300,49300,49300,49300,0
|
|
20231107,113800,54503050,49300,49300,49300,49300,0
|
|
20231107,113700,54503050,49300,49300,49300,49300,0
|
|
20231107,113600,54503050,49300,49300,49300,49300,0
|
|
20231107,113500,54503050,49300,49300,49300,49300,5
|
|
20231107,113400,54256550,49300,49300,49300,49300,10
|
|
20231107,113300,53763550,49250,49250,49250,49250,7
|
|
20231107,113200,53418800,49300,49300,49300,49300,0
|
|
20231107,113100,53418800,49300,49300,49300,49300,0
|
|
20231107,113000,53418800,49300,49300,49300,49300,1
|
|
20231107,112900,53369500,49300,49300,49300,49300,0
|
|
20231107,112800,53369500,49300,49300,49300,49300,0
|
|
20231107,112700,53369500,49300,49300,49300,49300,0
|
|
20231107,112600,53369500,49300,49300,49300,49300,0
|
|
20231107,112500,53369500,49300,49300,49300,49300,5
|
|
20231107,112400,53123000,49300,49300,49300,49300,0
|
|
20231107,112300,53123000,49300,49300,49300,49300,0
|
|
20231107,112200,53123000,49300,49300,49300,49300,17
|
|
20231107,112100,52284900,49300,49300,49300,49300,0
|
|
20231107,112000,52284900,49300,49300,49300,49300,0
|
|
20231107,111900,52284900,49300,49300,49300,49300,29
|
|
20231107,111800,50855200,49300,49300,49300,49300,0
|
|
20231107,111700,50855200,49300,49400,49400,49300,60
|
|
20231107,111600,47894750,49400,49400,49400,49400,0
|
|
20231107,111500,47894750,49400,49400,49400,49400,0
|
|
20231107,111400,47894750,49400,49400,49400,49400,0
|
|
20231107,111300,47894750,49400,49400,49400,49400,0
|
|
20231107,111200,47894750,49400,49400,49400,49400,0
|
|
20231107,111100,47894750,49400,49400,49400,49400,0
|
|
20231107,111000,47894750,49400,49400,49400,49400,0
|
|
20231107,110900,47894750,49400,49400,49400,49400,0
|
|
20231107,110800,47894750,49400,49400,49400,49400,14
|
|
20231107,110700,47203150,49450,49500,49500,49450,36
|
|
20231107,110600,45421950,49600,49600,49600,49600,0
|
|
20231107,110500,45421950,49600,49600,49600,49600,0
|
|
20231107,110400,45421950,49600,49600,49600,49600,0
|
|
20231107,110300,45421950,49600,49600,49600,49600,0
|
|
20231107,110200,45421950,49600,49600,49600,49600,0
|
|
20231107,110100,45421950,49600,49600,49600,49600,0
|
|
20231107,110000,45421950,49600,49600,49600,49600,3
|
|
20231107,105900,45273150,49500,49500,49500,49500,0
|
|
20231107,105800,45273150,49500,49500,49500,49500,0
|
|
20231107,105700,45273150,49500,49500,49500,49500,0
|
|
20231107,105600,45273150,49500,49500,49500,49500,0
|
|
20231107,105500,45273150,49500,49500,49500,49500,0
|
|
20231107,105400,45273150,49500,49500,49500,49500,0
|
|
20231107,105300,45273150,49500,49500,49500,49500,15
|
|
20231107,105200,44530650,49500,49500,49500,49500,0
|
|
20231107,105100,44530650,49500,49500,49500,49500,0
|
|
20231107,105000,44530650,49500,49550,49550,49500,157
|
|
20231107,104900,36758150,49600,49600,49600,49600,0
|
|
20231107,104800,36758150,49600,49600,49600,49600,0
|
|
20231107,104700,36758150,49600,49600,49600,49600,0
|
|
20231107,104600,36758150,49600,49600,49600,49600,0
|
|
20231107,104500,36758150,49600,49600,49600,49600,0
|
|
20231107,104400,36758150,49600,49600,49600,49600,6
|
|
20231107,104300,36460550,49600,49600,49600,49600,0
|
|
20231107,104200,36460550,49600,49600,49600,49600,55
|
|
20231107,104100,33732550,49550,49550,49550,49550,0
|
|
20231107,104000,33732550,49550,49550,49550,49550,0
|
|
20231107,103900,33732550,49550,49550,49550,49550,0
|
|
20231107,103800,33732550,49550,49550,49550,49550,0
|
|
20231107,103700,33732550,49550,49550,49550,49550,0
|
|
20231107,103600,33732550,49550,49550,49550,49550,0
|
|
20231107,103500,33732550,49550,49550,49550,49550,0
|
|
20231107,103400,33732550,49550,49550,49550,49550,0
|
|
20231107,103300,33732550,49550,49550,49550,49550,0
|
|
20231107,103200,33732550,49550,49550,49550,49550,0
|
|
20231107,103100,33732550,49550,49550,49550,49550,0
|
|
20231107,103000,33732550,49550,49550,49550,49550,0
|
|
20231107,102900,33732550,49550,49550,49550,49550,0
|
|
20231107,102800,33732550,49550,49550,49550,49550,0
|
|
20231107,102700,33732550,49550,49550,49550,49550,0
|
|
20231107,102600,33732550,49550,49550,49550,49550,17
|
|
20231107,102500,32890200,49550,49550,49550,49550,0
|
|
20231107,102400,32890200,49550,49550,49550,49550,0
|
|
20231107,102300,32890200,49550,49550,49550,49550,0
|
|
20231107,102200,32890200,49550,49550,49550,49550,0
|
|
20231107,102100,32890200,49550,49550,49550,49550,0
|
|
20231107,102000,32890200,49550,49550,49550,49550,33
|
|
20231107,101900,31255050,49550,49550,49550,49550,1
|
|
20231107,101800,31205500,49550,49550,49550,49550,0
|
|
20231107,101700,31205500,49550,49550,49550,49550,0
|
|
20231107,101600,31205500,49550,49550,49550,49550,0
|
|
20231107,101500,31205500,49550,49550,49550,49550,0
|
|
20231107,101400,31205500,49550,49550,49550,49550,0
|
|
20231107,101300,31205500,49550,49550,49550,49550,0
|
|
20231107,101200,31205500,49550,49550,49550,49550,0
|
|
20231107,101100,31205500,49550,49550,49550,49550,13
|
|
20231107,101000,30561350,49600,49600,49600,49600,0
|
|
20231107,100900,30561350,49600,49600,49600,49600,0
|
|
20231107,100800,30561350,49600,49600,49600,49600,0
|
|
20231107,100700,30561350,49600,49600,49600,49600,0
|
|
20231107,100600,30561350,49600,49600,49600,49600,0
|
|
20231107,100500,30561350,49600,49600,49600,49600,0
|
|
20231107,100400,30561350,49600,49600,49600,49600,2
|
|
20231107,100300,30462150,49650,49650,49650,49650,0
|
|
20231107,100200,30462150,49650,49650,49650,49650,0
|
|
20231107,100100,30462150,49650,49650,49650,49650,0
|
|
20231107,100000,30462150,49650,49650,49650,49650,1
|
|
20231107,095900,30412500,49650,49650,49650,49650,10
|
|
20231107,095800,29916000,49650,49650,49650,49650,0
|
|
20231107,095700,29916000,49650,49650,49650,49650,0
|
|
20231107,095600,29916000,49650,49650,49650,49650,0
|
|
20231107,095500,29916000,49650,49650,49650,49650,0
|
|
20231107,095400,29916000,49650,49650,49650,49650,0
|
|
20231107,095300,29916000,49650,49650,49650,49650,0
|
|
20231107,095200,29916000,49650,49650,49650,49650,0
|
|
20231107,095100,29916000,49650,49650,49650,49650,1
|
|
20231107,095000,29866350,49550,49550,49550,49550,0
|
|
20231107,094900,29866350,49550,49550,49550,49550,0
|
|
20231107,094800,29866350,49550,49550,49550,49550,0
|
|
20231107,094700,29866350,49550,49550,49550,49550,0
|
|
20231107,094600,29866350,49550,49550,49550,49550,4
|
|
20231107,094500,29668150,49550,49550,49550,49550,0
|
|
20231107,094400,29668150,49550,49550,49550,49550,0
|
|
20231107,094300,29668150,49550,49550,49550,49550,1
|
|
20231107,094200,29618600,49700,49700,49700,49700,6
|
|
20231107,094100,29320400,49600,49600,49600,49600,7
|
|
20231107,094000,28973200,49750,49750,49750,49750,0
|
|
20231107,093900,28973200,49750,49750,49750,49750,0
|
|
20231107,093800,28973200,49750,49750,49750,49750,0
|
|
20231107,093700,28973200,49750,49750,49750,49750,0
|
|
20231107,093600,28973200,49750,49750,49750,49750,0
|
|
20231107,093500,28973200,49750,49750,49750,49750,1
|
|
20231107,093400,28923450,49750,49750,49750,49750,0
|
|
20231107,093300,28923450,49750,49750,49750,49750,1
|
|
20231107,093200,28873700,49850,49850,49850,49850,0
|
|
20231107,093100,28873700,49850,49850,49850,49850,0
|
|
20231107,093000,28873700,49850,49850,49850,49850,0
|
|
20231107,092900,28873700,49850,49850,49850,49850,0
|
|
20231107,092800,28873700,49850,49850,49850,49850,1
|
|
20231107,092700,28823850,49850,49850,49850,49850,2
|
|
20231107,092600,28724150,49850,49850,49850,49850,0
|
|
20231107,092500,28724150,49850,49850,49850,49850,2
|
|
20231107,092400,28624450,49850,49850,49850,49850,0
|
|
20231107,092300,28624450,49850,49850,49850,49850,6
|
|
20231107,092200,28325350,49850,49850,49850,49850,0
|
|
20231107,092100,28325350,49850,49850,49850,49850,1
|
|
20231107,092000,28275500,49850,49850,49850,49850,0
|
|
20231107,091900,28275500,49850,49850,49850,49850,2
|
|
20231107,091800,28175800,49300,49300,49300,49300,0
|
|
20231107,091700,28175800,49300,49300,49300,49300,0
|
|
20231107,091600,28175800,49300,49300,49300,49300,0
|
|
20231107,091500,28175800,49300,49300,49300,49300,0
|
|
20231107,091400,28175800,49300,49300,49300,49300,0
|
|
20231107,091300,28175800,49300,49300,49300,49300,0
|
|
20231107,091200,28175800,49300,49300,49300,49300,0
|
|
20231107,091100,28175800,49300,49300,49300,49300,0
|
|
20231107,091000,28175800,49300,49300,49300,49300,0
|
|
20231107,090900,28175800,49300,49300,49300,49300,0
|
|
20231107,090800,28175800,49300,49900,49900,49300,5
|
|
20231107,090700,27928700,49900,49900,49900,49900,100
|
|
20231107,090600,22938700,49900,49550,49900,49000,340
|
|
20231107,090500,6205250,49500,49500,49500,49500,0
|
|
20231107,090400,6205250,49500,49500,49500,49500,0
|
|
20231107,090300,6205250,49500,49550,49550,49500,28
|
|
20231107,090200,4819200,49600,50000,50000,49600,97
|
|
20231107,090100,0,50200,50200,50200,50200,0
|
|
20231107,090000,0,50200,50200,50200,50200,0
|