586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184300,99713650,49000,49000,49000,49000,218
|
|
20231108,184200,99713650,49000,49000,49000,49000,0
|
|
20231108,184100,99713650,49000,49000,49000,49000,0
|
|
20231108,184000,99713650,49000,49000,49000,49000,0
|
|
20231108,183900,99713650,49000,49000,49000,49000,0
|
|
20231108,183800,99713650,49000,49000,49000,49000,0
|
|
20231108,183700,99713650,49000,49000,49000,49000,0
|
|
20231108,183600,99713650,49000,49000,49000,49000,0
|
|
20231108,183500,99713650,49000,49000,49000,49000,0
|
|
20231108,183400,99713650,49000,49000,49000,49000,0
|
|
20231108,183300,99713650,49000,49000,49000,49000,0
|
|
20231108,183200,99713650,49000,49000,49000,49000,0
|
|
20231108,183100,99713650,49000,49000,49000,49000,0
|
|
20231108,183000,99713650,49000,49000,49000,49000,0
|
|
20231108,182900,99713650,49000,49000,49000,49000,0
|
|
20231108,182800,99713650,49000,49000,49000,49000,0
|
|
20231108,182700,99713650,49000,49000,49000,49000,0
|
|
20231108,182600,99713650,49000,49000,49000,49000,0
|
|
20231108,182500,99713650,49000,49000,49000,49000,0
|
|
20231108,182400,99713650,49000,49000,49000,49000,0
|
|
20231108,182300,99713650,49000,49000,49000,49000,0
|
|
20231108,182200,99713650,49000,49000,49000,49000,0
|
|
20231108,182100,99713650,49000,49000,49000,49000,0
|
|
20231108,182000,99713650,49000,49000,49000,49000,0
|
|
20231108,181900,99713650,49000,49000,49000,49000,0
|
|
20231108,181800,99713650,49000,49000,49000,49000,0
|
|
20231108,181700,99713650,49000,49000,49000,49000,0
|
|
20231108,181600,99713650,49000,49000,49000,49000,0
|
|
20231108,181500,99713650,49000,49000,49000,49000,0
|
|
20231108,181400,99713650,49000,49000,49000,49000,0
|
|
20231108,181300,99713650,49000,49000,49000,49000,218
|
|
20231108,181200,99713650,49000,49000,49000,49000,0
|
|
20231108,181100,99713650,49000,49000,49000,49000,0
|
|
20231108,181000,99713650,49000,49000,49000,49000,0
|
|
20231108,180900,99713650,49000,49000,49000,49000,0
|
|
20231108,180800,99713650,49000,49000,49000,49000,0
|
|
20231108,180700,99713650,49000,49000,49000,49000,0
|
|
20231108,180600,99713650,49000,49000,49000,49000,0
|
|
20231108,180500,99713650,49000,49000,49000,49000,0
|
|
20231108,180400,99713650,49000,49000,49000,49000,0
|
|
20231108,180300,99713650,49000,49000,49000,49000,0
|
|
20231108,180200,99713650,49000,49000,49000,49000,0
|
|
20231108,180100,99713650,49000,49000,49000,49000,0
|
|
20231108,180000,99713650,49000,49000,49000,49000,0
|
|
20231108,175900,99713650,49000,49000,49000,49000,0
|
|
20231108,175800,99713650,49000,49000,49000,49000,0
|
|
20231108,175700,99713650,49000,49000,49000,49000,0
|
|
20231108,175600,99713650,49000,49000,49000,49000,0
|
|
20231108,175500,99713650,49000,49000,49000,49000,0
|
|
20231108,175400,99713650,49000,49000,49000,49000,0
|
|
20231108,175300,99713650,49000,49000,49000,49000,0
|
|
20231108,175200,99713650,49000,49000,49000,49000,0
|
|
20231108,175100,99713650,49000,49000,49000,49000,0
|
|
20231108,175000,99713650,49000,49000,49000,49000,0
|
|
20231108,174900,99713650,49000,49000,49000,49000,0
|
|
20231108,174800,99713650,49000,49000,49000,49000,0
|
|
20231108,174700,99713650,49000,49000,49000,49000,0
|
|
20231108,174600,99713650,49000,49000,49000,49000,0
|
|
20231108,174500,99713650,49000,49000,49000,49000,0
|
|
20231108,174400,99713650,49000,49000,49000,49000,0
|
|
20231108,174300,99713650,49000,49000,49000,49000,218
|
|
20231108,174200,99713650,49000,49000,49000,49000,0
|
|
20231108,174100,99713650,49000,49000,49000,49000,0
|
|
20231108,174000,99713650,49000,49000,49000,49000,0
|
|
20231108,173900,99713650,49000,49000,49000,49000,0
|
|
20231108,173800,99713650,49000,49000,49000,49000,0
|
|
20231108,173700,99713650,49000,49000,49000,49000,0
|
|
20231108,173600,99713650,49000,49000,49000,49000,0
|
|
20231108,173500,99713650,49000,49000,49000,49000,0
|
|
20231108,173400,99713650,49000,49000,49000,49000,0
|
|
20231108,173300,99713650,49000,49000,49000,49000,0
|
|
20231108,173200,99713650,49000,49000,49000,49000,0
|
|
20231108,173100,99713650,49000,49000,49000,49000,0
|
|
20231108,173000,99713650,49000,49000,49000,49000,0
|
|
20231108,172900,99713650,49000,49000,49000,49000,0
|
|
20231108,172800,99713650,49000,49000,49000,49000,0
|
|
20231108,172700,99713650,49000,49000,49000,49000,0
|
|
20231108,172600,99713650,49000,49000,49000,49000,0
|
|
20231108,172500,99713650,49000,49000,49000,49000,0
|
|
20231108,172400,99713650,49000,49000,49000,49000,0
|
|
20231108,172300,99713650,49000,49000,49000,49000,0
|
|
20231108,172200,99713650,49000,49000,49000,49000,0
|
|
20231108,172100,99713650,49000,49000,49000,49000,0
|
|
20231108,172000,99713650,49000,49000,49000,49000,0
|
|
20231108,171900,99713650,49000,49000,49000,49000,0
|
|
20231108,171800,99713650,49000,49000,49000,49000,0
|
|
20231108,171700,99713650,49000,49000,49000,49000,0
|
|
20231108,171600,99713650,49000,49000,49000,49000,0
|
|
20231108,171500,99713650,49000,49000,49000,49000,0
|
|
20231108,171400,99713650,49000,49000,49000,49000,0
|
|
20231108,171300,99713650,49000,49000,49000,49000,218
|
|
20231108,171200,99713650,49000,49000,49000,49000,0
|
|
20231108,171100,99713650,49000,49000,49000,49000,0
|
|
20231108,171000,99713650,49000,49000,49000,49000,0
|
|
20231108,170900,99713650,49000,49000,49000,49000,0
|
|
20231108,170800,99713650,49000,49000,49000,49000,0
|
|
20231108,170700,99713650,49000,49000,49000,49000,0
|
|
20231108,170600,99713650,49000,49000,49000,49000,0
|
|
20231108,170500,99713650,49000,49000,49000,49000,0
|
|
20231108,170400,99713650,49000,49000,49000,49000,0
|
|
20231108,170300,99713650,49000,49000,49000,49000,0
|
|
20231108,170200,99713650,49000,49000,49000,49000,0
|
|
20231108,170100,99713650,49000,49000,49000,49000,0
|
|
20231108,170000,99713650,49000,49000,49000,49000,0
|
|
20231108,165900,99713650,49000,49000,49000,49000,0
|
|
20231108,165800,99713650,49000,49000,49000,49000,0
|
|
20231108,165700,99713650,49000,49000,49000,49000,0
|
|
20231108,165600,99713650,49000,49000,49000,49000,0
|
|
20231108,165500,99713650,49000,49000,49000,49000,0
|
|
20231108,165400,99713650,49000,49000,49000,49000,0
|
|
20231108,165300,99713650,49000,49000,49000,49000,0
|
|
20231108,165200,99713650,49000,49000,49000,49000,0
|
|
20231108,165100,99713650,49000,49000,49000,49000,0
|
|
20231108,165000,99713650,49000,49000,49000,49000,0
|
|
20231108,164900,99713650,49000,49000,49000,49000,0
|
|
20231108,164800,99713650,49000,49000,49000,49000,0
|
|
20231108,164700,99713650,49000,49000,49000,49000,0
|
|
20231108,164600,99713650,49000,49000,49000,49000,0
|
|
20231108,164500,99713650,49000,49000,49000,49000,0
|
|
20231108,164400,99713650,49000,49000,49000,49000,0
|
|
20231108,164300,99713650,49000,49000,49000,49000,218
|
|
20231108,164200,99713650,49000,49000,49000,49000,0
|
|
20231108,164100,99713650,49000,49000,49000,49000,0
|
|
20231108,164000,99713650,49000,49000,49000,49000,0
|
|
20231108,163900,99713650,49000,49000,49000,49000,0
|
|
20231108,163800,99713650,49000,49000,49000,49000,0
|
|
20231108,163700,99713650,49000,49000,49000,49000,0
|
|
20231108,163600,99713650,49000,49000,49000,49000,0
|
|
20231108,163500,99713650,49000,49000,49000,49000,0
|
|
20231108,163400,99713650,49000,49000,49000,49000,0
|
|
20231108,163300,99713650,49000,49000,49000,49000,0
|
|
20231108,163200,99713650,49000,49000,49000,49000,0
|
|
20231108,163100,99713650,49000,49000,49000,49000,0
|
|
20231108,163000,99713650,49000,49000,49000,49000,0
|
|
20231108,162900,99713650,49000,49000,49000,49000,0
|
|
20231108,162800,99713650,49000,49000,49000,49000,0
|
|
20231108,162700,99713650,49000,49000,49000,49000,0
|
|
20231108,162600,99713650,49000,49000,49000,49000,0
|
|
20231108,162500,99713650,49000,49000,49000,49000,0
|
|
20231108,162400,99713650,49000,49000,49000,49000,0
|
|
20231108,162300,99713650,49000,49000,49000,49000,0
|
|
20231108,162200,99713650,49000,49000,49000,49000,0
|
|
20231108,162100,99713650,49000,49000,49000,49000,0
|
|
20231108,162000,99713650,49000,49000,49000,49000,0
|
|
20231108,161900,99713650,49000,49000,49000,49000,0
|
|
20231108,161800,99713650,49000,49000,49000,49000,0
|
|
20231108,161700,99713650,49000,49000,49000,49000,0
|
|
20231108,161600,99713650,49000,49000,49000,49000,0
|
|
20231108,161500,99713650,49000,49000,49000,49000,0
|
|
20231108,161400,99713650,49000,49000,49000,49000,0
|
|
20231108,161300,99713650,49000,49000,49000,49000,218
|
|
20231108,161200,99713650,49000,49000,49000,49000,0
|
|
20231108,161100,99713650,49000,49000,49000,49000,0
|
|
20231108,161000,99713650,49000,49000,49000,49000,0
|
|
20231108,160900,99713650,49000,49000,49000,49000,0
|
|
20231108,160800,99713650,49000,49000,49000,49000,0
|
|
20231108,160700,99713650,49000,49000,49000,49000,0
|
|
20231108,160600,99713650,49000,49000,49000,49000,0
|
|
20231108,160500,99713650,49000,49000,49000,49000,0
|
|
20231108,160400,99713650,49000,49000,49000,49000,0
|
|
20231108,160300,99713650,49000,49000,49000,49000,0
|
|
20231108,160200,99713650,49000,49000,49000,49000,0
|
|
20231108,160100,99713650,49000,49000,49000,49000,0
|
|
20231108,160000,99713650,49000,49000,49000,49000,0
|
|
20231108,155900,99713650,49000,49000,49000,49000,0
|
|
20231108,155800,99713650,49000,49000,49000,49000,0
|
|
20231108,155700,99713650,49000,49000,49000,49000,0
|
|
20231108,155600,99713650,49000,49000,49000,49000,0
|
|
20231108,155500,99713650,49000,49000,49000,49000,0
|
|
20231108,155400,99713650,49000,49000,49000,49000,0
|
|
20231108,155300,99713650,49000,49000,49000,49000,0
|
|
20231108,155200,99713650,49000,49000,49000,49000,0
|
|
20231108,155100,99713650,49000,49000,49000,49000,0
|
|
20231108,155000,99713650,49000,49000,49000,49000,0
|
|
20231108,154900,99713650,49000,49000,49000,49000,0
|
|
20231108,154800,99713650,49000,49000,49000,49000,0
|
|
20231108,154700,99713650,49000,49000,49000,49000,0
|
|
20231108,154600,99713650,49000,49000,49000,49000,0
|
|
20231108,154500,99713650,49000,49000,49000,49000,0
|
|
20231108,154400,99713650,49000,49000,49000,49000,0
|
|
20231108,154300,99713650,49000,49000,49000,49000,218
|
|
20231108,154200,99713650,49000,49000,49000,49000,0
|
|
20231108,154100,99713650,49000,49000,49000,49000,0
|
|
20231108,154000,99713650,49000,49000,49000,49000,0
|
|
20231108,153900,99713650,49000,49000,49000,49000,0
|
|
20231108,153800,99713650,49000,49000,49000,49000,0
|
|
20231108,153700,99713650,49000,49000,49000,49000,0
|
|
20231108,153600,99713650,49000,49000,49000,49000,0
|
|
20231108,153500,99713650,49000,49000,49000,49000,0
|
|
20231108,153400,99713650,49000,49000,49000,49000,0
|
|
20231108,153300,99713650,49000,49000,49000,49000,0
|
|
20231108,153200,99713650,49000,49000,49000,49000,0
|
|
20231108,153100,99713650,49000,49000,49000,49000,0
|
|
20231108,153000,99713650,49000,49000,49000,49000,218
|
|
20231108,152900,89031650,49000,49000,49000,49000,0
|
|
20231108,152800,89031650,49000,49000,49000,49000,0
|
|
20231108,152700,89031650,49000,49000,49000,49000,0
|
|
20231108,152600,89031650,49000,49000,49000,49000,0
|
|
20231108,152500,89031650,49000,49000,49000,49000,0
|
|
20231108,152400,89031650,49000,49000,49000,49000,0
|
|
20231108,152300,89031650,49000,49000,49000,49000,0
|
|
20231108,152200,89031650,49000,49000,49000,49000,0
|
|
20231108,152100,89031650,49000,49000,49000,49000,0
|
|
20231108,152000,89031650,49000,49000,49000,49000,0
|
|
20231108,151900,89031650,49000,49000,49000,49000,0
|
|
20231108,151800,89031650,49000,49000,49000,49000,0
|
|
20231108,151700,89031650,49000,49000,49000,49000,0
|
|
20231108,151600,89031650,49000,49000,49000,49000,0
|
|
20231108,151500,89031650,49000,49000,49000,49000,1
|
|
20231108,151400,88982650,48950,48950,48950,48950,0
|
|
20231108,151300,88982650,48950,48950,48950,48950,0
|
|
20231108,151200,88982650,48950,48950,48950,48950,0
|
|
20231108,151100,88982650,48950,48950,48950,48950,0
|
|
20231108,151000,88982650,48950,48950,48950,48950,1
|
|
20231108,150900,88933700,49000,49000,49000,49000,0
|
|
20231108,150800,88933700,49000,49000,49000,49000,0
|
|
20231108,150700,88933700,49000,49000,49000,49000,1
|
|
20231108,150600,88884700,48950,48950,48950,48950,0
|
|
20231108,150500,88884700,48950,48950,48950,48950,0
|
|
20231108,150400,88884700,48950,48950,48950,48950,31
|
|
20231108,150300,87367250,48950,48950,48950,48950,0
|
|
20231108,150200,87367250,48950,48950,48950,48950,0
|
|
20231108,150100,87367250,48950,48950,48950,48950,16
|
|
20231108,150000,86584050,48900,48900,48900,48900,0
|
|
20231108,145900,86584050,48900,48900,48900,48900,0
|
|
20231108,145800,86584050,48900,48900,48900,48900,0
|
|
20231108,145700,86584050,48900,48900,48900,48900,0
|
|
20231108,145600,86584050,48900,48900,48900,48900,23
|
|
20231108,145500,85459350,48750,48750,48750,48750,0
|
|
20231108,145400,85459350,48750,48750,48750,48750,0
|
|
20231108,145300,85459350,48750,48750,48750,48750,0
|
|
20231108,145200,85459350,48750,48750,48750,48750,0
|
|
20231108,145100,85459350,48750,48750,48750,48750,0
|
|
20231108,145000,85459350,48750,48750,48750,48750,0
|
|
20231108,144900,85459350,48750,48900,48900,48750,452
|
|
20231108,144800,63403300,48900,48900,48900,48900,0
|
|
20231108,144700,63403300,48900,48900,48900,48900,1
|
|
20231108,144600,63354400,49000,49000,49000,49000,0
|
|
20231108,144500,63354400,49000,49000,49000,49000,18
|
|
20231108,144400,62472400,48900,48900,48900,48900,0
|
|
20231108,144300,62472400,48900,48900,48900,48900,0
|
|
20231108,144200,62472400,48900,48900,48900,48900,0
|
|
20231108,144100,62472400,48900,48900,48900,48900,0
|
|
20231108,144000,62472400,48900,48900,48900,48900,0
|
|
20231108,143900,62472400,48900,48900,48900,48900,0
|
|
20231108,143800,62472400,48900,48900,48900,48900,0
|
|
20231108,143700,62472400,48900,48900,48900,48900,0
|
|
20231108,143600,62472400,48900,48900,48900,48900,0
|
|
20231108,143500,62472400,48900,48900,48900,48900,0
|
|
20231108,143400,62472400,48900,48900,48900,48900,0
|
|
20231108,143300,62472400,48900,48900,48900,48900,0
|
|
20231108,143200,62472400,48900,48950,48950,48900,100
|
|
20231108,143100,57578150,48950,48950,48950,48950,0
|
|
20231108,143000,57578150,48950,48950,48950,48950,5
|
|
20231108,142900,57333400,49000,49000,49000,49000,0
|
|
20231108,142800,57333400,49000,49000,49050,49000,41
|
|
20231108,142700,55324150,49050,49050,49050,49050,0
|
|
20231108,142600,55324150,49050,49050,49050,49050,0
|
|
20231108,142500,55324150,49050,49050,49050,49050,0
|
|
20231108,142400,55324150,49050,49050,49050,49050,0
|
|
20231108,142300,55324150,49050,49050,49050,49050,0
|
|
20231108,142200,55324150,49050,49050,49050,49050,0
|
|
20231108,142100,55324150,49050,49050,49050,49050,0
|
|
20231108,142000,55324150,49050,49050,49050,49050,0
|
|
20231108,141900,55324150,49050,49050,49050,49050,0
|
|
20231108,141800,55324150,49050,49050,49050,49050,0
|
|
20231108,141700,55324150,49050,49050,49050,49050,0
|
|
20231108,141600,55324150,49050,49050,49050,49050,0
|
|
20231108,141500,55324150,49050,49050,49050,49050,0
|
|
20231108,141400,55324150,49050,49050,49050,49050,0
|
|
20231108,141300,55324150,49050,49050,49050,49050,0
|
|
20231108,141200,55324150,49050,49050,49050,49050,0
|
|
20231108,141100,55324150,49050,49050,49050,49050,6
|
|
20231108,141000,55029850,49050,49050,49050,49050,0
|
|
20231108,140900,55029850,49050,49050,49050,49050,0
|
|
20231108,140800,55029850,49050,49050,49050,49050,0
|
|
20231108,140700,55029850,49050,49050,49050,49050,2
|
|
20231108,140600,54931750,49050,49050,49050,49050,5
|
|
20231108,140500,54686500,49050,49050,49050,49000,12
|
|
20231108,140400,54098000,49050,49050,49050,49050,0
|
|
20231108,140300,54098000,49050,49050,49050,49050,0
|
|
20231108,140200,54098000,49050,49050,49050,49050,0
|
|
20231108,140100,54098000,49050,49050,49050,49050,0
|
|
20231108,140000,54098000,49050,49050,49050,49050,0
|
|
20231108,135900,54098000,49050,49050,49050,49050,0
|
|
20231108,135800,54098000,49050,49050,49050,49050,0
|
|
20231108,135700,54098000,49050,49050,49050,49050,0
|
|
20231108,135600,54098000,49050,49050,49050,49050,0
|
|
20231108,135500,54098000,49050,49050,49050,49050,0
|
|
20231108,135400,54098000,49050,49050,49050,49050,20
|
|
20231108,135300,53117000,49100,49100,49100,49100,2
|
|
20231108,135200,53018800,49200,49200,49200,49200,0
|
|
20231108,135100,53018800,49200,49200,49200,49200,10
|
|
20231108,135000,52526800,49200,49200,49200,49200,4
|
|
20231108,134900,52330000,49200,49200,49200,49200,0
|
|
20231108,134800,52330000,49200,49200,49200,49200,0
|
|
20231108,134700,52330000,49200,49200,49200,49200,0
|
|
20231108,134600,52330000,49200,49200,49200,49200,0
|
|
20231108,134500,52330000,49200,49200,49200,49200,0
|
|
20231108,134400,52330000,49200,49200,49200,49200,0
|
|
20231108,134300,52330000,49200,49200,49200,49200,0
|
|
20231108,134200,52330000,49200,49200,49200,49200,0
|
|
20231108,134100,52330000,49200,49200,49200,49200,0
|
|
20231108,134000,52330000,49200,49200,49200,49200,0
|
|
20231108,133900,52330000,49200,49200,49200,49200,0
|
|
20231108,133800,52330000,49200,49200,49200,49200,0
|
|
20231108,133700,52330000,49200,49200,49200,49200,0
|
|
20231108,133600,52330000,49200,49200,49200,49200,0
|
|
20231108,133500,52330000,49200,49200,49200,49200,0
|
|
20231108,133400,52330000,49200,49200,49200,49200,0
|
|
20231108,133300,52330000,49200,49200,49200,49200,0
|
|
20231108,133200,52330000,49200,49200,49200,49200,0
|
|
20231108,133100,52330000,49200,49200,49200,49200,0
|
|
20231108,133000,52330000,49200,49200,49200,49200,0
|
|
20231108,132900,52330000,49200,49200,49200,49200,0
|
|
20231108,132800,52330000,49200,49200,49200,49200,0
|
|
20231108,132700,52330000,49200,49200,49200,49200,0
|
|
20231108,132600,52330000,49200,49200,49200,49200,0
|
|
20231108,132500,52330000,49200,49200,49200,49200,0
|
|
20231108,132400,52330000,49200,49200,49200,49200,0
|
|
20231108,132300,52330000,49200,49200,49200,49200,0
|
|
20231108,132200,52330000,49200,49200,49200,49200,0
|
|
20231108,132100,52330000,49200,49200,49200,49200,0
|
|
20231108,132000,52330000,49200,49200,49200,49200,0
|
|
20231108,131900,52330000,49200,49200,49200,49200,0
|
|
20231108,131800,52330000,49200,49200,49200,49200,0
|
|
20231108,131700,52330000,49200,49200,49200,49200,0
|
|
20231108,131600,52330000,49200,49200,49200,49200,0
|
|
20231108,131500,52330000,49200,49200,49200,49200,0
|
|
20231108,131400,52330000,49200,49200,49200,49200,0
|
|
20231108,131300,52330000,49200,49200,49200,49200,5
|
|
20231108,131200,52084000,49050,49050,49050,49050,0
|
|
20231108,131100,52084000,49050,49050,49050,49050,0
|
|
20231108,131000,52084000,49050,49050,49050,49050,0
|
|
20231108,130900,52084000,49050,49050,49050,49050,0
|
|
20231108,130800,52084000,49050,49050,49050,49050,0
|
|
20231108,130700,52084000,49050,49050,49050,49050,0
|
|
20231108,130600,52084000,49050,49050,49050,49050,0
|
|
20231108,130500,52084000,49050,49050,49050,49050,0
|
|
20231108,130400,52084000,49050,49050,49050,49050,0
|
|
20231108,130300,52084000,49050,49050,49050,49050,0
|
|
20231108,130200,52084000,49050,49050,49050,49050,0
|
|
20231108,130100,52084000,49050,49050,49050,49050,0
|
|
20231108,130000,52084000,49050,49050,49050,49050,4
|
|
20231108,125900,51887800,49200,49200,49200,49200,0
|
|
20231108,125800,51887800,49200,49200,49200,49200,0
|
|
20231108,125700,51887800,49200,49200,49200,49200,0
|
|
20231108,125600,51887800,49200,49200,49200,49200,0
|
|
20231108,125500,51887800,49200,49200,49200,49200,15
|
|
20231108,125400,51149800,49150,49150,49150,49150,0
|
|
20231108,125300,51149800,49150,49150,49150,49150,0
|
|
20231108,125200,51149800,49150,49150,49150,49150,0
|
|
20231108,125100,51149800,49150,49150,49150,49150,0
|
|
20231108,125000,51149800,49150,49150,49150,49150,0
|
|
20231108,124900,51149800,49150,49150,49150,49150,12
|
|
20231108,124800,50560000,49100,49100,49100,49100,0
|
|
20231108,124700,50560000,49100,49100,49100,49100,0
|
|
20231108,124600,50560000,49100,49100,49100,49100,4
|
|
20231108,124500,50363600,49100,49100,49100,49100,0
|
|
20231108,124400,50363600,49100,49100,49100,49100,0
|
|
20231108,124300,50363600,49100,49100,49100,49100,0
|
|
20231108,124200,50363600,49100,49100,49100,49100,0
|
|
20231108,124100,50363600,49100,49100,49100,49100,5
|
|
20231108,124000,50118100,49100,49100,49100,49100,3
|
|
20231108,123900,49970800,49200,49200,49200,49200,0
|
|
20231108,123800,49970800,49200,49200,49200,49200,0
|
|
20231108,123700,49970800,49200,49200,49200,49200,0
|
|
20231108,123600,49970800,49200,49200,49200,49200,0
|
|
20231108,123500,49970800,49200,49200,49200,49200,0
|
|
20231108,123400,49970800,49200,49200,49200,49200,0
|
|
20231108,123300,49970800,49200,49200,49200,49200,0
|
|
20231108,123200,49970800,49200,49200,49200,49200,0
|
|
20231108,123100,49970800,49200,49200,49200,49200,0
|
|
20231108,123000,49970800,49200,49200,49200,49200,0
|
|
20231108,122900,49970800,49200,49200,49200,49200,0
|
|
20231108,122800,49970800,49200,49200,49200,49200,0
|
|
20231108,122700,49970800,49200,49200,49200,49200,0
|
|
20231108,122600,49970800,49200,49200,49200,49200,0
|
|
20231108,122500,49970800,49200,49200,49200,49200,0
|
|
20231108,122400,49970800,49200,49200,49200,49200,0
|
|
20231108,122300,49970800,49200,49200,49200,49200,0
|
|
20231108,122200,49970800,49200,49200,49200,49200,0
|
|
20231108,122100,49970800,49200,49200,49200,49200,1
|
|
20231108,122000,49921600,49250,49250,49250,49250,0
|
|
20231108,121900,49921600,49250,49250,49250,49250,0
|
|
20231108,121800,49921600,49250,49250,49250,49250,0
|
|
20231108,121700,49921600,49250,49250,49250,49250,0
|
|
20231108,121600,49921600,49250,49250,49250,49250,0
|
|
20231108,121500,49921600,49250,49250,49250,49250,0
|
|
20231108,121400,49921600,49250,49250,49250,49250,0
|
|
20231108,121300,49921600,49250,49250,49250,49250,0
|
|
20231108,121200,49921600,49250,49250,49250,49250,0
|
|
20231108,121100,49921600,49250,49250,49250,49250,0
|
|
20231108,121000,49921600,49250,49250,49250,49250,0
|
|
20231108,120900,49921600,49250,49250,49250,49250,0
|
|
20231108,120800,49921600,49250,49250,49250,49250,0
|
|
20231108,120700,49921600,49250,49250,49250,49250,0
|
|
20231108,120600,49921600,49250,49250,49250,49250,0
|
|
20231108,120500,49921600,49250,49250,49250,49250,0
|
|
20231108,120400,49921600,49250,49250,49250,49250,0
|
|
20231108,120300,49921600,49250,49250,49250,49250,0
|
|
20231108,120200,49921600,49250,49250,49250,49250,0
|
|
20231108,120100,49921600,49250,49250,49250,49250,0
|
|
20231108,120000,49921600,49250,49250,49250,49250,0
|
|
20231108,115900,49921600,49250,49250,49250,49250,0
|
|
20231108,115800,49921600,49250,49250,49250,49250,0
|
|
20231108,115700,49921600,49250,49250,49250,49250,2
|
|
20231108,115600,49823100,49250,49150,49250,49150,20
|
|
20231108,115500,48839750,49150,49050,49150,49050,50
|
|
20231108,115400,46384400,48900,48900,48900,48900,0
|
|
20231108,115300,46384400,48900,48900,48900,48900,0
|
|
20231108,115200,46384400,48900,48900,48900,48900,0
|
|
20231108,115100,46384400,48900,48900,48900,48900,0
|
|
20231108,115000,46384400,48900,48900,48900,48900,0
|
|
20231108,114900,46384400,48900,48900,48900,48900,1
|
|
20231108,114800,46335500,48900,48900,48900,48900,0
|
|
20231108,114700,46335500,48900,48900,48900,48900,0
|
|
20231108,114600,46335500,48900,48900,48900,48900,0
|
|
20231108,114500,46335500,48900,48900,48900,48900,0
|
|
20231108,114400,46335500,48900,49000,49000,48850,50
|
|
20231108,114300,43890450,49100,49100,49100,49100,0
|
|
20231108,114200,43890450,49100,49100,49100,49100,0
|
|
20231108,114100,43890450,49100,49100,49100,49100,0
|
|
20231108,114000,43890450,49100,49100,49100,49100,0
|
|
20231108,113900,43890450,49100,49100,49100,49100,0
|
|
20231108,113800,43890450,49100,49100,49100,49100,0
|
|
20231108,113700,43890450,49100,49100,49100,49100,0
|
|
20231108,113600,43890450,49100,49100,49100,49100,0
|
|
20231108,113500,43890450,49100,49100,49100,49100,0
|
|
20231108,113400,43890450,49100,49100,49100,49100,0
|
|
20231108,113300,43890450,49100,49100,49100,49100,0
|
|
20231108,113200,43890450,49100,49100,49100,49100,1
|
|
20231108,113100,43841350,49100,49100,49100,49100,0
|
|
20231108,113000,43841350,49100,49100,49100,49100,0
|
|
20231108,112900,43841350,49100,49100,49100,49100,0
|
|
20231108,112800,43841350,49100,49100,49100,49100,0
|
|
20231108,112700,43841350,49100,49100,49100,49100,0
|
|
20231108,112600,43841350,49100,49100,49100,49100,0
|
|
20231108,112500,43841350,49100,49100,49100,49100,0
|
|
20231108,112400,43841350,49100,49100,49100,49100,0
|
|
20231108,112300,43841350,49100,49100,49100,49100,0
|
|
20231108,112200,43841350,49100,49100,49100,49100,0
|
|
20231108,112100,43841350,49100,49100,49100,49100,0
|
|
20231108,112000,43841350,49100,49100,49100,49100,0
|
|
20231108,111900,43841350,49100,49100,49100,49100,0
|
|
20231108,111800,43841350,49100,49100,49100,49100,0
|
|
20231108,111700,43841350,49100,49100,49100,49100,0
|
|
20231108,111600,43841350,49100,49100,49100,49100,0
|
|
20231108,111500,43841350,49100,49100,49100,49100,0
|
|
20231108,111400,43841350,49100,49100,49100,49100,4
|
|
20231108,111300,43644950,49100,49100,49100,49100,0
|
|
20231108,111200,43644950,49100,49100,49100,49100,0
|
|
20231108,111100,43644950,49100,49100,49100,49100,1
|
|
20231108,111000,43595850,49100,49100,49100,49100,0
|
|
20231108,110900,43595850,49100,49100,49100,49100,0
|
|
20231108,110800,43595850,49100,49100,49100,49100,0
|
|
20231108,110700,43595850,49100,49100,49100,49100,0
|
|
20231108,110600,43595850,49100,49100,49100,49100,0
|
|
20231108,110500,43595850,49100,49100,49100,49100,0
|
|
20231108,110400,43595850,49100,49100,49100,49100,0
|
|
20231108,110300,43595850,49100,49100,49100,49100,0
|
|
20231108,110200,43595850,49100,49100,49100,49100,0
|
|
20231108,110100,43595850,49100,49100,49100,49100,0
|
|
20231108,110000,43595850,49100,49100,49100,49100,0
|
|
20231108,105900,43595850,49100,49100,49100,49100,0
|
|
20231108,105800,43595850,49100,49100,49100,49100,0
|
|
20231108,105700,43595850,49100,49100,49100,49100,0
|
|
20231108,105600,43595850,49100,49100,49100,49100,0
|
|
20231108,105500,43595850,49100,49100,49100,49100,0
|
|
20231108,105400,43595850,49100,49100,49100,49100,0
|
|
20231108,105300,43595850,49100,49100,49100,49100,0
|
|
20231108,105200,43595850,49100,49100,49100,49100,0
|
|
20231108,105100,43595850,49100,49100,49100,49100,0
|
|
20231108,105000,43595850,49100,49100,49100,49100,0
|
|
20231108,104900,43595850,49100,49100,49100,49100,0
|
|
20231108,104800,43595850,49100,49100,49100,49100,0
|
|
20231108,104700,43595850,49100,49100,49100,49100,0
|
|
20231108,104600,43595850,49100,49100,49100,49100,0
|
|
20231108,104500,43595850,49100,49100,49100,49100,0
|
|
20231108,104400,43595850,49100,49100,49100,49100,0
|
|
20231108,104300,43595850,49100,49100,49100,49100,0
|
|
20231108,104200,43595850,49100,49100,49100,49100,0
|
|
20231108,104100,43595850,49100,49100,49100,49100,0
|
|
20231108,104000,43595850,49100,49100,49100,49100,0
|
|
20231108,103900,43595850,49100,49100,49100,49100,10
|
|
20231108,103800,43104850,49100,49100,49100,49100,0
|
|
20231108,103700,43104850,49100,49100,49100,49100,0
|
|
20231108,103600,43104850,49100,49100,49100,49100,0
|
|
20231108,103500,43104850,49100,49100,49100,49100,0
|
|
20231108,103400,43104850,49100,49100,49100,49100,0
|
|
20231108,103300,43104850,49100,49100,49100,49100,0
|
|
20231108,103200,43104850,49100,49100,49100,49100,0
|
|
20231108,103100,43104850,49100,49100,49100,49100,10
|
|
20231108,103000,42613850,49100,49100,49100,49100,20
|
|
20231108,102900,41631850,49100,49100,49100,49100,0
|
|
20231108,102800,41631850,49100,49100,49100,49100,0
|
|
20231108,102700,41631850,49100,49100,49100,49100,0
|
|
20231108,102600,41631850,49100,49000,49100,49000,11
|
|
20231108,102500,41092750,49000,49000,49000,49000,0
|
|
20231108,102400,41092750,49000,49000,49000,49000,0
|
|
20231108,102300,41092750,49000,49000,49000,49000,0
|
|
20231108,102200,41092750,49000,49000,49000,49000,1
|
|
20231108,102100,41043750,49100,49100,49100,49100,0
|
|
20231108,102000,41043750,49100,49100,49100,49100,0
|
|
20231108,101900,41043750,49100,49100,49100,49100,0
|
|
20231108,101800,41043750,49100,49100,49100,49100,0
|
|
20231108,101700,41043750,49100,49100,49100,49100,0
|
|
20231108,101600,41043750,49100,49000,49100,49000,24
|
|
20231108,101500,39865550,48750,48750,48750,48750,0
|
|
20231108,101400,39865550,48750,48750,48750,48750,0
|
|
20231108,101300,39865550,48750,48750,48750,48750,0
|
|
20231108,101200,39865550,48750,48900,48900,48700,499
|
|
20231108,101100,15533000,48950,48950,48950,48950,15
|
|
20231108,101000,14798750,49000,49000,49000,49000,0
|
|
20231108,100900,14798750,49000,49000,49000,49000,24
|
|
20231108,100800,13622750,49100,49100,49100,49100,0
|
|
20231108,100700,13622750,49100,49100,49100,49100,0
|
|
20231108,100600,13622750,49100,49100,49100,49100,0
|
|
20231108,100500,13622750,49100,49100,49100,49100,0
|
|
20231108,100400,13622750,49100,49100,49100,49100,0
|
|
20231108,100300,13622750,49100,49100,49100,49100,0
|
|
20231108,100200,13622750,49100,49100,49100,49100,0
|
|
20231108,100100,13622750,49100,49100,49100,49100,0
|
|
20231108,100000,13622750,49100,49100,49100,49100,1
|
|
20231108,095900,13573650,49000,49050,49050,49000,39
|
|
20231108,095800,11661050,49100,49100,49100,49100,0
|
|
20231108,095700,11661050,49100,49100,49100,49100,1
|
|
20231108,095600,11611950,49000,49000,49000,49000,0
|
|
20231108,095500,11611950,49000,49000,49000,49000,0
|
|
20231108,095400,11611950,49000,49000,49000,49000,0
|
|
20231108,095300,11611950,49000,49000,49000,49000,0
|
|
20231108,095200,11611950,49000,49000,49000,49000,0
|
|
20231108,095100,11611950,49000,49000,49000,49000,0
|
|
20231108,095000,11611950,49000,49000,49000,49000,0
|
|
20231108,094900,11611950,49000,49000,49000,49000,0
|
|
20231108,094800,11611950,49000,48950,49000,48950,32
|
|
20231108,094700,10044450,48950,48950,48950,48950,0
|
|
20231108,094600,10044450,48950,48950,48950,48950,0
|
|
20231108,094500,10044450,48950,48950,48950,48950,0
|
|
20231108,094400,10044450,48950,48950,48950,48950,2
|
|
20231108,094300,9946550,49000,49000,49000,49000,0
|
|
20231108,094200,9946550,49000,49000,49000,49000,0
|
|
20231108,094100,9946550,49000,49000,49000,49000,0
|
|
20231108,094000,9946550,49000,49000,49000,49000,0
|
|
20231108,093900,9946550,49000,49000,49000,49000,0
|
|
20231108,093800,9946550,49000,48900,49000,48900,19
|
|
20231108,093700,9016550,48950,48950,48950,48950,0
|
|
20231108,093600,9016550,48950,48950,48950,48950,1
|
|
20231108,093500,8967600,48950,48950,48950,48950,0
|
|
20231108,093400,8967600,48950,48950,48950,48950,15
|
|
20231108,093300,8233350,49000,49000,49000,49000,0
|
|
20231108,093200,8233350,49000,49000,49000,49000,2
|
|
20231108,093100,8135350,49000,49000,49000,49000,23
|
|
20231108,093000,7008350,49000,49000,49000,49000,0
|
|
20231108,092900,7008350,49000,49000,49000,49000,60
|
|
20231108,092800,4068350,49000,49000,49000,49000,0
|
|
20231108,092700,4068350,49000,49000,49000,49000,14
|
|
20231108,092600,3382350,49100,49100,49100,49100,0
|
|
20231108,092500,3382350,49100,49100,49100,49100,0
|
|
20231108,092400,3382350,49100,49100,49100,49100,0
|
|
20231108,092300,3382350,49100,49100,49100,49100,0
|
|
20231108,092200,3382350,49100,49100,49100,49100,0
|
|
20231108,092100,3382350,49100,49100,49100,49100,0
|
|
20231108,092000,3382350,49100,49100,49100,49100,0
|
|
20231108,091900,3382350,49100,49100,49100,49100,0
|
|
20231108,091800,3382350,49100,49100,49100,49100,0
|
|
20231108,091700,3382350,49100,49100,49100,49100,0
|
|
20231108,091600,3382350,49100,49100,49100,49100,1
|
|
20231108,091500,3333250,49050,49050,49050,49050,0
|
|
20231108,091400,3333250,49050,49050,49050,49050,0
|
|
20231108,091300,3333250,49050,49050,49050,49050,0
|
|
20231108,091200,3333250,49050,49050,49050,49050,0
|
|
20231108,091100,3333250,49050,49050,49050,49050,0
|
|
20231108,091000,3333250,49050,49050,49050,49050,17
|
|
20231108,090900,2499400,48950,48950,48950,48950,6
|
|
20231108,090800,2205700,48900,48900,48900,48900,0
|
|
20231108,090700,2205700,48900,48900,48900,48900,5
|
|
20231108,090600,1961200,49050,49050,49050,49050,5
|
|
20231108,090500,1715950,48850,49000,49000,48850,5
|
|
20231108,090400,1471250,49000,49000,49000,49000,0
|
|
20231108,090300,1471250,49000,49000,49000,49000,0
|
|
20231108,090200,1471250,49000,49000,49000,49000,5
|
|
20231108,090100,1226250,49050,49050,49050,49050,0
|
|
20231108,090000,1226250,49050,49050,49050,49050,25
|